Skip to main content

NVIDIA Corp (NQ: NVDA )

171.76 +10.56 (+6.55%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.618 4.887 4.605 4.854 11,416,176 +0.27(+5.87%)
Oct 30, 2002 4.491 4.732 4.475 4.585 10,339,573 +0.23(+5.34%)
Oct 29, 2002 4.560 4.593 4.124 4.352 7,029,026 -0.20(-4.38%)
Oct 28, 2002 4.736 4.773 4.524 4.552 9,731,157 +0.02(+0.53%)
Oct 25, 2002 4.283 4.548 4.226 4.528 6,767,857 +0.26(+6.12%)
Oct 24, 2002 4.585 4.634 4.205 4.267 9,605,491 -0.23(-5.08%)
Oct 23, 2002 4.385 4.556 4.324 4.495 8,414,234 +0.19(+4.47%)
Oct 22, 2002 3.989 4.569 3.985 4.303 11,544,091 +0.12(+2.92%)
Oct 21, 2002 3.781 4.320 3.696 4.181 8,451,786 +0.35(+9.15%)
Oct 18, 2002 3.777 3.869 3.634 3.831 4,535,330 +0.03(+0.87%)
Oct 17, 2002 3.834 3.977 3.741 3.798 5,310,558 +0.27(+7.63%)
Oct 16, 2002 3.590 3.622 3.467 3.528 5,247,007 -0.32(-8.37%)
Oct 15, 2002 3.875 4.014 3.798 3.851 7,700,991 +0.36(+10.41%)
Oct 14, 2002 3.488 3.594 3.414 3.488 5,538,387 -0.11(-2.95%)
Oct 11, 2002 3.284 3.651 3.263 3.594 9,050,504 +0.43(+13.66%)
Oct 10, 2002 2.978 3.259 2.978 3.162 4,912,321 +0.16(+5.17%)
Oct 09, 2002 3.019 3.218 2.953 3.006 5,200,948 -0.06(-1.86%)
Oct 08, 2002 3.263 3.271 2.937 3.063 6,480,246 -0.09(-2.97%)
Oct 07, 2002 3.276 3.341 3.133 3.157 4,476,166 -0.16(-4.91%)
Oct 04, 2002 3.488 3.598 3.263 3.320 4,821,778 -0.18(-5.02%)
Oct 03, 2002 3.630 3.692 3.488 3.496 5,372,228 -0.18(-4.88%)
Oct 02, 2002 3.708 3.896 3.675 3.675 6,805,992 -0.00(-0.11%)
Oct 01, 2002 3.520 3.712 3.394 3.679 8,052,458 +0.19(+5.37%)
Sep 30, 2002 3.479 3.643 3.406 3.492 5,313,012 +0.00(+0.00%)
Sep 27, 2002 3.610 3.704 3.488 3.492 5,910,257 -0.13(-3.50%)
Sep 26, 2002 3.896 3.936 3.561 3.618 6,731,247 -0.20(-5.34%)
Sep 25, 2002 3.834 3.896 3.683 3.822 8,155,532 +0.20(+5.52%)
Sep 24, 2002 3.553 3.794 3.488 3.622 5,560,614 +0.03(+0.79%)
Sep 23, 2002 3.696 3.732 3.569 3.594 4,751,104 -0.16(-4.34%)
Sep 20, 2002 3.765 3.842 3.675 3.757 6,237,999 +0.02(+0.55%)
Sep 19, 2002 3.781 3.916 3.716 3.736 5,600,166 -0.13(-3.38%)
Sep 18, 2002 3.916 3.993 3.749 3.867 7,364,222 -0.11(-2.77%)
Sep 17, 2002 4.218 4.320 3.953 3.977 8,029,795 -0.06(-1.51%)
Sep 16, 2002 4.246 4.263 3.936 4.038 8,393,167 -0.27(-6.34%)
Sep 13, 2002 4.336 4.544 4.283 4.312 7,222,207 -0.07(-1.58%)
Sep 12, 2002 4.414 4.654 4.332 4.381 11,780,745 -0.14(-3.16%)
Sep 11, 2002 4.446 4.854 4.446 4.524 15,051,352 +0.21(+4.92%)
Sep 10, 2002 3.753 4.507 3.749 4.312 21,069,320 +0.54(+14.27%)
Sep 09, 2002 3.749 3.891 3.634 3.773 5,228,087 -0.00(-0.11%)
Sep 06, 2002 3.851 3.885 3.720 3.777 6,754,129 +0.08(+2.21%)
Sep 05, 2002 3.806 3.822 3.671 3.696 6,492,087 -0.15(-3.82%)
Sep 04, 2002 3.879 3.981 3.675 3.842 8,447,754 -0.02(-0.63%)
Sep 03, 2002 3.924 4.018 3.802 3.867 7,701,944 -0.26(-6.19%)
Aug 30, 2002 4.189 4.365 4.038 4.122 9,689,209 -0.11(-2.64%)
Aug 29, 2002 4.124 4.422 4.091 4.234 7,409,729 +0.06(+1.37%)
Aug 28, 2002 4.430 4.438 4.161 4.177 6,377,791 -0.28(-6.23%)
Aug 27, 2002 4.805 4.830 4.426 4.454 6,236,147 -0.27(-5.70%)
Aug 26, 2002 4.777 4.809 4.503 4.724 6,356,653 +0.04(+0.78%)
Aug 23, 2002 4.875 4.907 4.658 4.687 8,362,266 -0.33(-6.59%)
Aug 22, 2002 5.038 5.242 4.985 5.017 12,371,556 -0.18(-3.38%)
Aug 21, 2002 5.156 5.258 4.915 5.193 10,871,718 +0.26(+5.29%)
Aug 20, 2002 5.201 5.303 4.866 4.932 13,016,643 +0.57(+13.10%)
Aug 16, 2002 3.973 4.507 3.851 4.361 15,077,781 +0.16(+3.89%)
Aug 15, 2002 4.071 4.279 4.030 4.197 10,013,900 +0.29(+7.30%)
Aug 14, 2002 3.745 3.957 3.712 3.912 5,682,101 +0.24(+6.44%)
Aug 13, 2002 3.777 3.961 3.671 3.675 5,950,565 -0.08(-2.07%)
Aug 12, 2002 3.712 3.896 3.614 3.753 5,396,852 +0.14(+3.98%)
Aug 07, 2002 3.855 3.891 3.467 3.609 8,129,382 -0.08(-2.23%)
Aug 06, 2002 3.671 3.830 3.614 3.692 10,607,267 +0.18(+5.23%)
Aug 05, 2002 3.757 3.765 3.463 3.508 12,106,526 -0.31(-8.02%)
Aug 02, 2002 4.214 4.242 3.712 3.814 16,355,518 -0.27(-6.59%)
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.