Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.4016	0.4097	0.3717	0.3761	528,370,656	-0.12(-24.75%)
Jul 26, 2002	0.5266	0.5388	0.4858	0.4997	133,375,568	-0.01(-2.39%)
Jul 25, 2002	0.5558	0.5575	0.4930	0.5120	195,829,184	-0.07(-11.46%)
Jul 24, 2002	0.5361	0.5871	0.5358	0.5782	128,521,568	+0.03(+6.38%)
Jul 23, 2002	0.5908	0.5945	0.5235	0.5436	278,003,328	-0.04(-7.46%)
Jul 22, 2002	0.6132	0.6305	0.5623	0.5874	141,024,176	-0.03(-4.63%)
Jul 19, 2002	0.6254	0.6503	0.6115	0.6159	92,187,232	-0.05(-6.98%)
Jul 17, 2002	0.7080	0.7220	0.6339	0.6621	209,047,376	-0.01(-2.11%)
Jul 12, 2002	0.7134	0.7162	0.6625	0.6764	146,488,576	-0.00(-0.10%)
Jul 11, 2002	0.6112	0.6796	0.6057	0.6771	124,094,568	+0.06(+10.17%)
Jul 10, 2002	0.6472	0.6523	0.6102	0.6146	101,008,520	-0.02(-2.74%)
Jul 09, 2002	0.6645	0.6747	0.6411	0.6319	116,990,968	-0.03(-4.91%)
Jul 08, 2002	0.6452	0.6876	0.6370	0.6645	172,995,616	+0.02(+3.00%)
Jul 05, 2002	0.6353	0.6455	0.6171	0.6452	80,630,464	+0.05(+8.83%)
Jul 04, 2002	0.5422	0.5939	0.5419	0.5928	117,158,424	+0.00(+0.00%)
Jul 03, 2002	0.5422	0.5939	0.5419	0.5928	116,946,488	+0.05(+8.66%)
Jul 02, 2002	0.5755	0.5775	0.5307	0.5456	149,145,568	-0.04(-6.30%)

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.