Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.5956	0.6041	0.5776	0.5820	56,798,116	+0.00(+0.29%)
Nov 27, 2002	0.5613	0.5898	0.5541	0.5803	119,271,080	+0.04(+7.76%)
Nov 26, 2002	0.5562	0.5670	0.5368	0.5385	118,722,952	-0.01(-2.70%)
Nov 25, 2002	0.5589	0.5672	0.5371	0.5534	134,584,512	+0.02(+3.63%)
Nov 22, 2002	0.5151	0.5450	0.5096	0.5341	136,894,736	-0.01(-2.60%)
Nov 21, 2002	0.5259	0.5735	0.5249	0.5483	224,986,896	+0.04(+8.46%)
Nov 20, 2002	0.4960	0.5096	0.4896	0.5056	141,761,136	+0.02(+5.02%)
Nov 19, 2002	0.4719	0.5055	0.4670	0.4814	215,780,000	+0.01(+1.43%)
Nov 18, 2002	0.4943	0.4960	0.4733	0.4746	216,571,440	+0.02(+3.71%)
Nov 15, 2002	0.4522	0.4726	0.4434	0.4576	224,943,728	+0.03(+7.33%)
Nov 14, 2002	0.4264	0.4345	0.4142	0.4264	124,633,264	+0.03(+6.55%)
Nov 13, 2002	0.3785	0.4111	0.3710	0.4002	197,609,520	+0.01(+3.23%)
Nov 12, 2002	0.3645	0.4009	0.3615	0.3876	151,223,120	+0.03(+8.87%)
Nov 11, 2002	0.3676	0.3730	0.3472	0.3561	150,831,984	-0.03(-7.75%)
Nov 08, 2002	0.4179	0.4430	0.3741	0.3860	425,932,256	-0.11(-21.92%)
Nov 07, 2002	0.5354	0.5354	0.4913	0.4943	183,380,560	-0.06(-10.07%)
Nov 06, 2002	0.5276	0.5504	0.5069	0.5497	181,126,576	+0.04(+7.72%)
Nov 05, 2002	0.5300	0.5388	0.4875	0.5103	222,381,024	-0.02(-3.96%)
Nov 04, 2002	0.5110	0.5611	0.5066	0.5314	293,787,488	+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.