NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.791 7.902 7.556 7.613 4,341,800 +0.02(+0.29%)
Nov 27, 2002 7.342 7.716 7.249 7.591 9,117,400 +0.55(+7.76%)
Nov 26, 2002 7.276 7.418 7.022 7.044 9,075,500 -0.20(-2.70%)
Nov 25, 2002 7.311 7.420 7.027 7.240 10,288,000 +0.25(+3.63%)
Nov 22, 2002 6.738 7.129 6.667 6.987 10,464,600 -0.19(-2.60%)
Nov 21, 2002 6.880 7.502 6.867 7.173 17,198,600 +0.56(+8.46%)
Nov 20, 2002 6.489 6.667 6.404 6.614 10,836,600 +0.32(+5.02%)
Nov 19, 2002 6.173 6.613 6.109 6.298 16,494,800 +0.09(+1.43%)
Nov 18, 2002 6.467 6.489 6.191 6.209 16,555,300 +0.22(+3.71%)
Nov 15, 2002 5.916 6.182 5.800 5.987 17,195,300 +0.41(+7.33%)
Nov 14, 2002 5.578 5.684 5.418 5.578 9,527,300 +0.34(+6.55%)
Nov 13, 2002 4.951 5.378 4.853 5.235 15,105,800 +0.16(+3.23%)
Nov 12, 2002 4.769 5.244 4.729 5.071 11,559,900 +0.41(+8.87%)
Nov 11, 2002 4.809 4.880 4.542 4.658 11,530,000 -0.39(-7.75%)
Nov 08, 2002 5.467 5.796 4.893 5.049 32,559,400 -1.42(-21.92%)
Nov 07, 2002 7.004 7.004 6.427 6.467 14,018,100 -0.72(-10.07%)
Nov 06, 2002 6.902 7.200 6.631 7.191 13,845,800 +0.52(+7.72%)
Nov 05, 2002 6.933 7.049 6.378 6.676 16,999,400 -0.28(-3.96%)
Nov 04, 2002 6.684 7.340 6.627 6.951 22,457,900 +0.68(+10.92%)
Nov 01, 2002 5.209 6.342 5.200 6.267 17,791,700 +0.98(+18.49%)
Oct 31, 2002 5.031 5.324 5.018 5.289 10,477,700 +0.29(+5.87%)
Oct 30, 2002 4.893 5.156 4.876 4.996 9,489,600 +0.25(+5.34%)
Oct 29, 2002 4.969 5.004 4.493 4.742 6,451,200 -0.22(-4.38%)
Oct 28, 2002 5.160 5.200 4.929 4.960 8,931,200 +0.03(+0.53%)
Oct 25, 2002 4.667 4.956 4.604 4.933 6,211,500 +0.28(+6.12%)
Oct 24, 2002 4.996 5.049 4.582 4.649 8,815,864 -0.25(-5.08%)
Oct 23, 2002 4.778 4.964 4.711 4.898 7,722,535 +0.21(+4.47%)
Oct 22, 2002 4.347 4.978 4.342 4.688 10,595,100 +0.13(+2.92%)
Oct 21, 2002 4.120 4.707 4.027 4.556 7,757,000 +0.38(+9.15%)
Oct 18, 2002 4.116 4.216 3.960 4.174 4,162,500 +0.04(+0.87%)
Oct 17, 2002 4.178 4.333 4.076 4.138 4,874,000 +0.29(+7.63%)
Oct 16, 2002 3.911 3.947 3.778 3.844 4,815,673 -0.35(-8.37%)
Oct 15, 2002 4.222 4.373 4.138 4.196 7,067,925 +0.40(+10.41%)
Oct 14, 2002 3.800 3.916 3.720 3.800 5,083,100 -0.12(-2.95%)
Oct 11, 2002 3.578 3.978 3.556 3.916 8,306,500 +0.47(+13.66%)
Oct 10, 2002 3.244 3.551 3.244 3.445 4,508,500 +0.17(+5.17%)
Oct 09, 2002 3.289 3.506 3.218 3.276 4,773,400 -0.06(-1.86%)
Oct 08, 2002 3.556 3.564 3.200 3.338 5,947,533 -0.10(-2.97%)
Oct 07, 2002 3.569 3.640 3.413 3.440 4,108,200 -0.18(-4.91%)
Oct 04, 2002 3.800 3.920 3.556 3.618 4,425,400 -0.19(-5.02%)
Oct 03, 2002 3.956 4.022 3.800 3.809 4,930,600 -0.20(-4.88%)
Oct 02, 2002 4.040 4.244 4.004 4.004 6,246,500 -0.00(-0.11%)
Oct 01, 2002 3.836 4.044 3.698 4.009 7,390,500 +0.20(+5.37%)
Sep 30, 2002 3.791 3.969 3.711 3.804 4,876,252 +0.00(+0.00%)
Sep 27, 2002 3.933 4.036 3.800 3.804 5,424,400 -0.14(-3.49%)
Sep 26, 2002 4.244 4.289 3.880 3.942 6,177,900 -0.22(-5.34%)
Sep 25, 2002 4.178 4.244 4.013 4.164 7,485,100 +0.22(+5.52%)
Sep 24, 2002 3.871 4.133 3.800 3.947 5,103,500 +0.03(+0.79%)
Sep 23, 2002 4.027 4.067 3.889 3.916 4,360,536 -0.18(-4.34%)
Sep 20, 2002 4.102 4.187 4.004 4.093 5,725,200 +0.02(+0.55%)
Sep 19, 2002 4.120 4.267 4.049 4.071 5,139,800 -0.14(-3.38%)
Sep 18, 2002 4.267 4.351 4.084 4.213 6,758,841 -0.12(-2.77%)
Sep 17, 2002 4.596 4.707 4.307 4.333 7,369,700 -0.07(-1.52%)
Sep 16, 2002 4.627 4.644 4.289 4.400 7,703,200 -0.30(-6.34%)
Sep 13, 2002 4.724 4.951 4.667 4.698 6,628,500 -0.08(-1.58%)
Sep 12, 2002 4.809 5.071 4.720 4.773 10,812,300 -0.16(-3.16%)
Sep 11, 2002 4.844 5.289 4.844 4.929 13,814,044 +0.23(+4.92%)
Sep 10, 2002 4.089 4.911 4.084 4.698 19,337,300 +0.59(+14.27%)
Sep 09, 2002 4.084 4.240 3.960 4.111 4,798,308 -0.00(-0.11%)
Sep 06, 2002 4.196 4.233 4.053 4.116 6,198,901 +0.09(+2.21%)
Sep 05, 2002 4.147 4.164 4.000 4.027 5,958,400 -0.16(-3.82%)
Sep 04, 2002 4.227 4.338 4.004 4.187 7,753,300 -0.03(-0.63%)
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.