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 (%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,616 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,488 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,720 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,104 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,936 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,944 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,704 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,184 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,824 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,464 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,968 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,221,056 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,312 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,268 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,856 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,354,104 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,672 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,376 -0.02(-6.59%)
Aug 01, 2002 0.3792 0.3792 0.3397 0.3401 188,485,040 -0.04(-9.58%)
Jul 31, 2002 0.4016 0.4097 0.3717 0.3761 528,352,800 -0.12(-24.75%)
Jul 26, 2002 0.5266 0.5388 0.4858 0.4998 133,371,056 -0.01(-2.39%)
Jul 25, 2002 0.5558 0.5575 0.4930 0.5120 195,822,560 -0.07(-11.46%)
Jul 24, 2002 0.5361 0.5871 0.5358 0.5782 128,517,224 +0.03(+6.38%)
Jul 23, 2002 0.5908 0.5946 0.5235 0.5436 277,993,952 -0.04(-7.46%)
Jul 22, 2002 0.6132 0.6306 0.5623 0.5874 141,019,408 -0.03(-4.63%)
Jul 19, 2002 0.6255 0.6503 0.6115 0.6160 92,184,112 -0.05(-6.98%)
Jul 17, 2002 0.7080 0.7220 0.6340 0.6622 209,040,304 -0.01(-2.11%)
Jul 12, 2002 0.7135 0.7162 0.6625 0.6764 146,483,632 -0.00(-0.10%)
Jul 11, 2002 0.6112 0.6796 0.6058 0.6771 124,090,376 +0.06(+10.17%)
Jul 10, 2002 0.6472 0.6523 0.6102 0.6146 101,005,104 -0.02(-2.74%)
Jul 09, 2002 0.6645 0.6747 0.6411 0.6319 116,987,016 -0.03(-4.91%)
Jul 08, 2002 0.6452 0.6876 0.6370 0.6645 172,989,760 +0.02(+3.00%)
Jul 05, 2002 0.6353 0.6455 0.6171 0.6452 80,627,736 +0.05(+8.83%)
Jul 04, 2002 0.5422 0.5939 0.5419 0.5929 117,154,456 +0.00(+0.00%)
Jul 03, 2002 0.5422 0.5939 0.5419 0.5929 116,942,536 +0.05(+8.66%)
Jul 02, 2002 0.5755 0.5776 0.5307 0.5456 149,140,512 -0.04(-6.30%)
Jul 01, 2002 0.5810 0.5980 0.5701 0.5823 126,789,128 -0.00(-0.23%)
Jun 28, 2002 0.5708 0.6078 0.5582 0.5837 215,592,928 +0.00(+0.59%)
Jun 27, 2002 0.7070 0.7124 0.5708 0.5803 346,625,760 -0.10(-14.90%)
Jun 26, 2002 0.6377 0.7060 0.6200 0.6819 225,368,880 -0.04(-5.20%)
Jun 25, 2002 0.7984 0.7984 0.7145 0.7192 127,584,496 -0.05(-6.58%)
Jun 21, 2002 0.7987 0.8297 0.7536 0.7699 161,539,360 -0.03(-4.10%)
Jun 20, 2002 0.8120 0.8341 0.7923 0.8028 155,129,312 -0.01(-0.92%)
Jun 19, 2002 0.9139 0.9139 0.8032 0.8103 282,825,024 -0.15(-15.66%)
Jun 18, 2002 0.9540 0.9887 0.9428 0.9608 109,887,576 -0.01(-0.53%)
Jun 17, 2002 0.9788 0.9914 0.9493 0.9659 114,910,944 +0.01(+0.89%)
Jun 14, 2002 0.9051 0.9645 0.8745 0.9574 121,597,000 +0.01(+0.82%)
Jun 12, 2002 1.015 1.033 0.9061 0.9496 246,947,152 -0.09(-8.65%)
Jun 11, 2002 1.106 1.111 1.037 1.040 93,534,144 -0.05(-4.47%)
Jun 10, 2002 1.112 1.143 1.086 1.088 81,619,336 -0.01(-0.84%)
Jun 07, 2002 1.018 1.111 1.018 1.097 149,017,552 -0.01(-0.95%)
Jun 06, 2002 1.096 1.123 1.096 1.108 79,768,272 +0.00(+0.03%)
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.