NVIDIA Corp (NQ: NVDA )

318.34 USD +3.31 (+1.05%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.564 4.756 4.400 4.491 8,892,700 -0.12(-2.64%)
Aug 29, 2002 4.493 4.818 4.458 4.613 6,800,607 +0.06(+1.37%)
Aug 28, 2002 4.827 4.836 4.533 4.551 5,853,500 -0.30(-6.23%)
Aug 27, 2002 5.236 5.262 4.822 4.853 5,723,500 -0.29(-5.70%)
Aug 26, 2002 5.204 5.240 4.907 5.147 5,834,100 +0.04(+0.78%)
Aug 23, 2002 5.311 5.347 5.076 5.107 7,674,840 -0.36(-6.59%)
Aug 22, 2002 5.489 5.711 5.431 5.467 11,354,543 -0.19(-3.38%)
Aug 21, 2002 5.618 5.729 5.356 5.658 9,978,000 +0.28(+5.29%)
Aug 20, 2002 5.667 5.778 5.302 5.373 11,946,600 +0.62(+13.10%)
Aug 16, 2002 4.329 4.911 4.196 4.751 13,838,300 +0.18(+3.89%)
Aug 15, 2002 4.436 4.662 4.391 4.573 9,190,700 +0.31(+7.30%)
Aug 14, 2002 4.080 4.311 4.044 4.262 5,215,000 +0.26(+6.44%)
Aug 13, 2002 4.116 4.316 4.000 4.004 5,461,394 -0.08(-2.07%)
Aug 12, 2002 4.044 4.244 3.938 4.089 4,953,200 +0.16(+3.98%)
Aug 07, 2002 4.200 4.240 3.778 3.932 7,461,100 -0.09(-2.23%)
Aug 06, 2002 4.000 4.173 3.938 4.022 9,735,288 +0.20(+5.23%)
Aug 05, 2002 4.093 4.102 3.773 3.822 11,111,300 -0.33(-8.02%)
Aug 02, 2002 4.591 4.622 4.044 4.156 15,011,000 -0.29(-6.59%)
Aug 01, 2002 4.960 4.960 4.444 4.449 14,408,300 -0.47(-9.58%)
Jul 31, 2002 5.253 5.360 4.862 4.920 40,388,700 -1.62(-24.75%)
Jul 26, 2002 6.889 7.049 6.356 6.538 10,195,240 -0.16(-2.39%)
Jul 25, 2002 7.271 7.293 6.449 6.698 14,969,200 -0.87(-11.46%)
Jul 24, 2002 7.013 7.680 7.009 7.564 9,824,200 +0.45(+6.38%)
Jul 23, 2002 7.729 7.778 6.849 7.111 21,250,600 -0.57(-7.46%)
Jul 22, 2002 8.022 8.249 7.356 7.684 10,779,900 -0.37(-4.63%)
Jul 19, 2002 8.182 8.507 8.000 8.058 7,046,800 -0.60(-6.98%)
Jul 17, 2002 9.262 9.445 8.293 8.662 15,979,600 -0.19(-2.11%)
Jul 12, 2002 9.333 9.369 8.667 8.849 11,197,600 -0.01(-0.10%)
Jul 11, 2002 7.996 8.891 7.924 8.858 9,485,800 +0.82(+10.17%)
Jul 10, 2002 8.467 8.533 7.982 8.040 7,721,100 -0.23(-2.74%)
Jul 09, 2002 8.693 8.827 8.387 8.267 8,942,800 -0.43(-4.91%)
Jul 08, 2002 8.440 8.996 8.333 8.693 13,223,800 +0.25(+3.00%)
Jul 05, 2002 8.311 8.444 8.073 8.440 6,163,400 +0.68(+8.83%)
Jul 04, 2002 7.093 7.769 7.089 7.756 8,955,600 +0.00(+0.00%)
Jul 03, 2002 7.093 7.769 7.089 7.756 8,939,400 +0.62(+8.66%)
Jul 02, 2002 7.529 7.556 6.942 7.138 11,400,700 -0.48(-6.30%)
Jul 01, 2002 7.600 7.822 7.458 7.618 9,692,100 -0.02(-0.23%)
Jun 28, 2002 7.467 7.951 7.302 7.636 16,480,500 +0.04(+0.59%)
Jun 27, 2002 9.249 9.320 7.467 7.591 26,497,000 -1.33(-14.90%)
Jun 26, 2002 8.342 9.236 8.111 8.920 17,227,800 -0.49(-5.20%)
Jun 25, 2002 10.44 10.44 9.347 9.409 9,752,900 -0.66(-6.58%)
Jun 21, 2002 10.45 10.85 9.858 10.07 12,348,500 -0.43(-4.10%)
Jun 20, 2002 10.62 10.91 10.36 10.50 11,858,500 -0.10(-0.92%)
Jun 19, 2002 11.96 11.96 10.51 10.60 21,619,900 -1.97(-15.66%)
Jun 18, 2002 12.48 12.93 12.33 12.57 8,400,100 -0.07(-0.53%)
Jun 17, 2002 12.80 12.97 12.42 12.64 8,784,100 +0.11(+0.89%)
Jun 14, 2002 11.84 12.62 11.44 12.52 9,295,200 +0.10(+0.82%)
Jun 12, 2002 13.27 13.51 11.85 12.42 18,877,300 -1.18(-8.65%)
Jun 11, 2002 14.47 14.53 13.56 13.60 7,150,000 -0.64(-4.47%)
Jun 10, 2002 14.55 14.95 14.20 14.24 6,239,200 -0.12(-0.84%)
Jun 07, 2002 13.32 14.53 13.31 14.36 11,391,300 -0.14(-0.95%)
Jun 06, 2002 14.34 14.69 14.33 14.49 6,097,700 +0.00(+0.03%)
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.