Skip to main content

NVIDIA Corp (NQ: NVDA )

113.86 -1.73 (-1.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.1340 0.1358 0.1258 0.1286 1,777,967,744 -0.00(-1.75%)
Apr 29, 2002 0.1255 0.1328 0.1213 0.1309 3,935,239,424 +0.02(+16.66%)
Apr 26, 2002 0.1260 0.1262 0.1122 0.1122 1,192,857,600 -0.01(-9.99%)
Apr 25, 2002 0.1195 0.1271 0.1195 0.1247 1,170,701,312 +0.00(+3.88%)
Apr 24, 2002 0.1331 0.1350 0.1197 0.1200 1,577,213,568 -0.01(-8.76%)
Apr 23, 2002 0.1382 0.1397 0.1303 0.1315 773,691,520 -0.01(-4.04%)
Apr 22, 2002 0.1349 0.1399 0.1349 0.1371 809,030,976 +0.00(+0.49%)
Apr 19, 2002 0.1414 0.1432 0.1362 0.1364 1,130,634,624 -0.01(-6.81%)
Apr 18, 2002 0.1474 0.1489 0.1432 0.1464 677,488,256 -0.00(-1.66%)
Apr 17, 2002 0.1489 0.1510 0.1442 0.1489 944,555,136 +0.00(+1.18%)
Apr 16, 2002 0.1473 0.1488 0.1443 0.1471 848,664,640 +0.01(+4.35%)
Apr 15, 2002 0.1382 0.1433 0.1378 0.1410 1,155,377,152 +0.01(+4.03%)
Apr 12, 2002 0.1391 0.1402 0.1313 0.1355 1,379,382,272 -0.00(-0.38%)
Apr 11, 2002 0.1411 0.1430 0.1345 0.1360 1,437,419,264 -0.01(-4.39%)
Apr 10, 2002 0.1518 0.1530 0.1315 0.1423 3,694,755,328 -0.01(-5.52%)
Apr 09, 2002 0.1624 0.1637 0.1502 0.1506 1,382,257,024 -0.01(-6.32%)
Apr 08, 2002 0.1484 0.1608 0.1483 0.1608 1,151,431,808 +0.01(+3.35%)
Apr 05, 2002 0.1602 0.1628 0.1539 0.1556 1,024,796,672 -0.00(-2.27%)
Apr 04, 2002 0.1587 0.1646 0.1566 0.1592 1,133,244,800 -0.00(-0.49%)
Apr 03, 2002 0.1577 0.1620 0.1544 0.1600 1,096,257,408 +0.00(+1.88%)
Apr 02, 2002 0.1564 0.1651 0.1561 0.1570 1,436,517,120 -0.00(-2.61%)
Apr 01, 2002 0.1548 0.1625 0.1499 0.1612 2,368,478,464 -0.00(-1.65%)
Mar 29, 2002 0.1693 0.1703 0.1547 0.1639 3,132,787,968 +0.00(+0.00%)
Mar 28, 2002 0.1693 0.1703 0.1547 0.1639 3,130,538,496 -0.00(-2.50%)
Mar 27, 2002 0.1710 0.1745 0.1652 0.1681 1,068,868,736 -0.01(-3.19%)
Mar 26, 2002 0.1684 0.1780 0.1675 0.1737 1,125,883,392 +0.00(+2.04%)
Mar 25, 2002 0.1786 0.1788 0.1700 0.1702 885,122,752 -0.01(-5.17%)
Mar 22, 2002 0.1843 0.1843 0.1781 0.1795 1,251,520,128 -0.00(-0.86%)
Mar 21, 2002 0.1748 0.1831 0.1702 0.1810 1,723,659,392 +0.01(+5.31%)
Mar 20, 2002 0.1877 0.1881 0.1713 0.1719 2,295,694,592 -0.02(-9.93%)
Mar 19, 2002 0.1964 0.1968 0.1897 0.1908 847,329,472 -0.00(-2.12%)
Mar 18, 2002 0.1985 0.2028 0.1928 0.1950 1,065,236,160 +0.00(+0.00%)
Mar 15, 2002 0.1884 0.1952 0.1848 0.1950 1,250,942,848 +0.01(+4.23%)
Mar 14, 2002 0.1966 0.1972 0.1867 0.1871 1,141,772,928 -0.01(-5.54%)
Mar 13, 2002 0.1998 0.2013 0.1973 0.1980 1,031,568,640 -0.00(-1.81%)
Mar 12, 2002 0.2064 0.2075 0.2003 0.2017 1,251,953,152 -0.01(-5.24%)
Mar 11, 2002 0.2130 0.2154 0.2093 0.2129 812,014,016 -0.00(-1.17%)
Mar 08, 2002 0.2131 0.2198 0.2121 0.2154 1,272,918,784 +0.01(+2.99%)
Mar 07, 2002 0.2138 0.2145 0.2033 0.2091 1,348,745,856 -0.00(-0.81%)
Mar 06, 2002 0.2112 0.2133 0.2063 0.2108 1,448,317,056 -0.01(-3.14%)
Mar 05, 2002 0.2149 0.2235 0.2147 0.2177 1,380,500,864 -0.00(-0.25%)
Mar 04, 2002 0.2073 0.2206 0.2053 0.2182 1,487,228,928 +0.01(+5.58%)
Mar 01, 2002 0.1903 0.2069 0.1897 0.2067 1,309,016,064 +0.02(+9.66%)
Feb 28, 2002 0.1951 0.1986 0.1868 0.1885 1,588,616,448 -0.01(-4.03%)
Feb 27, 2002 0.2078 0.2087 0.1958 0.1964 1,725,836,544 -0.01(-3.36%)
Feb 26, 2002 0.2033 0.2067 0.1979 0.2032 1,906,623,616 +0.00(+2.17%)
Feb 25, 2002 0.1853 0.2003 0.1853 0.1989 1,602,364,928 +0.01(+7.83%)
Feb 22, 2002 0.1901 0.1923 0.1820 0.1845 2,585,062,144 -0.01(-4.91%)
Feb 21, 2002 0.2054 0.2054 0.1937 0.1940 1,495,420,288 -0.01(-6.83%)
Feb 20, 2002 0.1944 0.2104 0.1940 0.2082 1,841,778,432 +0.01(+5.23%)
Feb 19, 2002 0.2029 0.2050 0.1962 0.1979 1,975,726,848 -0.01(-6.63%)
Feb 18, 2002 0.2191 0.2204 0.2097 0.2119 3,997,991,680 +0.00(+0.00%)
Feb 15, 2002 0.2191 0.2204 0.2097 0.2119 3,976,436,736 -0.02(-7.74%)
Feb 14, 2002 0.2288 0.2344 0.2259 0.2297 1,117,042,560 +0.00(+1.24%)
Feb 13, 2002 0.2328 0.2367 0.2247 0.2269 1,232,431,104 -0.00(-1.29%)
Feb 12, 2002 0.2217 0.2341 0.2191 0.2298 1,217,215,104 +0.00(+2.12%)
Feb 11, 2002 0.2129 0.2254 0.2122 0.2251 1,249,691,904 +0.01(+5.53%)
Feb 08, 2002 0.2232 0.2245 0.2048 0.2133 1,874,988,928 -0.01(-3.82%)
Feb 07, 2002 0.2295 0.2312 0.2207 0.2217 965,195,840 -0.01(-3.24%)
Feb 06, 2002 0.2295 0.2331 0.2250 0.2292 1,241,067,520 +0.01(+2.50%)
Feb 05, 2002 0.2243 0.2262 0.2148 0.2236 1,477,750,528 -0.00(-0.98%)
Feb 04, 2002 0.2364 0.2422 0.2254 0.2258 1,100,720,000 -0.01(-4.71%)
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.