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

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
May 31, 2002 1.175 1.181 1.135 1.137 73,244,288 -0.01(-0.53%)
May 28, 2002 1.201 1.201 1.119 1.143 148,908,768 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,448,624 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,100,640 -0.02(-1.96%)
May 23, 2002 1.296 1.299 1.175 1.214 278,589,408 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,922,624 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,535,408 -0.10(-7.63%)
May 20, 2002 1.320 1.354 1.313 1.345 103,822,488 +0.01(+1.07%)
May 17, 2002 1.325 1.334 1.292 1.331 101,540,960 +0.04(+3.16%)
May 16, 2002 1.288 1.316 1.262 1.290 107,068,168 +0.00(+0.18%)
May 15, 2002 1.243 1.311 1.226 1.288 162,824,256 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,203,360 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,913,816 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,970,272 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,017,376 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,649,712 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,746,544 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,067,888 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,764,152 -0.04(-3.71%)
May 02, 2002 1.210 1.240 1.155 1.155 122,553,496 -0.05(-4.03%)
May 01, 2002 1.163 1.221 1.133 1.204 187,209,360 +0.02(+1.81%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,372,352 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,997,920 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,735,592 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,325,856 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.100 1.103 171,538,256 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.209 84,146,944 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,990,480 +0.01(+0.49%)
Apr 19, 2002 1.300 1.316 1.253 1.254 122,968,200 -0.09(-6.81%)
Apr 18, 2002 1.355 1.369 1.316 1.346 73,683,848 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,730,128 +0.02(+1.18%)
Apr 16, 2002 1.355 1.368 1.326 1.353 92,301,048 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.296 125,659,192 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,022,064 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,334,192 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.209 1.308 401,842,816 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,334,736 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,230,104 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,457,224 -0.03(-2.28%)
Apr 04, 2002 1.459 1.514 1.439 1.464 123,252,080 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,229,320 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,236,080 -0.04(-2.61%)
Apr 01, 2002 1.423 1.494 1.378 1.482 257,596,512 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.422 1.507 340,723,040 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.422 1.507 340,478,400 -0.04(-2.51%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,250,520 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,451,456 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,266,240 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,115,744 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,465,776 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.580 249,680,512 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,155,832 -0.04(-2.12%)
Mar 18, 2002 1.825 1.865 1.772 1.793 115,855,440 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,052,960 +0.07(+4.23%)
Mar 14, 2002 1.807 1.813 1.716 1.720 124,179,608 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,193,744 -0.03(-1.81%)
Mar 12, 2002 1.897 1.908 1.841 1.855 136,162,848 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,314,920 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,443,056 +0.06(+2.99%)
Mar 07, 2002 1.966 1.972 1.869 1.923 146,690,048 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,519,440 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.001 150,143,728 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.006 161,751,520 +0.11(+5.58%)
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.