Skip to main content

NVIDIA Corp (NQ: NVDA )

907.41 +4.91 (+0.54%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,796,124 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,266,888 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5671 0.5368 0.5385 118,718,784 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5372 0.5535 134,579,792 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,889,936 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5484 224,979,008 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,756,160 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5056 0.4670 0.4814 215,772,432 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,563,840 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4577 224,935,840 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,628,888 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,602,592 +0.01(+3.23%)
Nov 12, 2002 0.3646 0.4009 0.3615 0.3877 151,217,824 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3731 0.3472 0.3561 150,826,688 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,917,312 -0.11(-21.92%)
Nov 07, 2002 0.5355 0.5355 0.4913 0.4943 183,374,128 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,120,224 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5389 0.4876 0.5103 222,373,216 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,777,152 +0.05(+10.92%)
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.