Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.3876 0.4009 0.3801 0.3910 90,307,768 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4117 0.3825 0.3917 85,935,504 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4022 0.4060 76,922,784 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4433 0.4185 0.4219 78,815,856 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4297 32,827,294 -0.01(-2.01%)
Dec 23, 2002 0.4433 0.4491 0.4141 0.4386 54,642,820 +0.00(+0.70%)
Dec 20, 2002 0.4433 0.4481 0.4141 0.4355 88,054,912 +0.01(+1.34%)
Dec 19, 2002 0.4314 0.4542 0.4253 0.4297 120,623,168 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4613 0.4382 0.4393 123,544,552 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4756 118,140,056 -0.00(-0.14%)
Dec 16, 2002 0.4654 0.4790 0.4539 0.4763 115,803,480 +0.03(+5.89%)
Dec 13, 2002 0.4596 0.4599 0.4464 0.4498 77,542,904 -0.02(-3.92%)
Dec 12, 2002 0.4936 0.4994 0.4671 0.4681 142,773,616 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4892 0.4593 0.4759 149,284,912 -0.00(-0.57%)
Dec 10, 2002 0.4528 0.4875 0.4474 0.4787 152,163,120 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4416 106,331,552 -0.04(-8.00%)
Dec 06, 2002 0.4620 0.4892 0.4511 0.4800 126,888,512 +0.00(+0.14%)
Dec 05, 2002 0.5055 0.5089 0.4678 0.4793 174,910,144 +0.00(+0.88%)
Dec 04, 2002 0.5014 0.5096 0.4732 0.4752 241,841,600 -0.06(-11.92%)
Dec 03, 2002 0.5666 0.5680 0.5385 0.5395 114,564,536 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5748 0.5775 127,914,200 -0.00(-0.76%)
Nov 29, 2002 0.5955 0.6040 0.5775 0.5819 56,802,784 +0.00(+0.29%)
Nov 27, 2002 0.5612 0.5897 0.5541 0.5802 119,280,880 +0.04(+7.76%)
Nov 26, 2002 0.5561 0.5670 0.5368 0.5385 118,732,712 -0.01(-2.70%)
Nov 25, 2002 0.5588 0.5671 0.5371 0.5534 134,595,568 +0.02(+3.63%)
Nov 22, 2002 0.5150 0.5449 0.5096 0.5340 136,905,984 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5734 0.5249 0.5483 225,005,392 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4895 0.5055 141,772,784 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5055 0.4669 0.4814 215,797,728 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4732 0.4746 216,589,232 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4725 0.4433 0.4576 224,962,208 +0.03(+7.33%)
Nov 14, 2002 0.4263 0.4345 0.4141 0.4263 124,643,504 +0.03(+6.55%)
Nov 13, 2002 0.3784 0.4111 0.3710 0.4002 197,625,760 +0.01(+3.23%)
Nov 12, 2002 0.3645 0.4009 0.3615 0.3876 151,235,552 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3730 0.3472 0.3560 150,844,368 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3740 0.3859 425,967,264 -0.11(-21.92%)
Nov 07, 2002 0.5354 0.5354 0.4912 0.4943 183,395,632 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5503 0.5069 0.5497 181,141,456 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5388 0.4875 0.5103 222,399,296 -0.02(-3.96%)
Nov 04, 2002 0.5109 0.5611 0.5065 0.5313 293,811,616 +0.05(+10.92%)
Nov 01, 2002 0.3981 0.4848 0.3975 0.4790 232,764,784 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3835 0.4043 137,077,376 +0.02(+5.87%)
Oct 30, 2002 0.3740 0.3941 0.3727 0.3818 124,150,288 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3825 0.3435 0.3625 84,399,584 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3767 0.3791 116,844,864 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3519 0.3771 81,263,648 +0.02(+6.12%)
Oct 24, 2002 0.3818 0.3859 0.3502 0.3553 115,335,952 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,032,176 +0.02(+4.47%)
Oct 22, 2002 0.3322 0.3805 0.3319 0.3584 138,613,296 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,483,072 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3190 54,457,044 +0.00(+0.87%)
Oct 17, 2002 0.3193 0.3312 0.3115 0.3163 63,765,436 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 63,002,360 -0.03(-8.37%)
Oct 15, 2002 0.3227 0.3343 0.3163 0.3207 92,468,064 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2843 0.2905 66,501,044 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3040 0.2718 0.2993 108,672,056 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2714 0.2480 0.2633 58,983,684 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,449,312 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,810,224 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2782 0.2609 0.2629 53,746,648 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2996 0.2718 0.2765 57,896,504 -0.01(-5.02%)
Oct 03, 2002 0.3023 0.3074 0.2905 0.2911 64,505,920 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3244 0.3061 0.3061 81,721,544 -0.00(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.