Skip to main content

NVIDIA Corp (NQ: NVDA )

157.01 +0.62 (+0.40%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 4.552 4.552 4.079 4.083 15,698,835 -0.43(-9.58%)
Jul 31, 2002 4.821 4.919 4.463 4.516 44,006,268 -1.48(-24.75%)
Jul 26, 2002 6.323 6.469 5.833 6.000 11,108,416 -0.15(-2.39%)
Jul 25, 2002 6.673 6.694 5.919 6.147 16,309,974 -0.80(-11.46%)
Jul 24, 2002 6.437 7.049 6.433 6.943 10,704,142 +0.42(+6.38%)
Jul 23, 2002 7.094 7.138 6.286 6.527 23,153,992 -0.53(-7.46%)
Jul 22, 2002 7.363 7.571 6.751 7.053 11,745,443 -0.34(-4.63%)
Jul 19, 2002 7.510 7.807 7.342 7.395 7,677,974 -0.55(-6.98%)
Jul 17, 2002 8.501 8.669 7.612 7.950 17,410,874 -0.17(-2.11%)
Jul 12, 2002 8.566 8.599 7.954 8.121 12,200,556 -0.01(-0.10%)
Jul 11, 2002 7.338 8.160 7.273 8.130 10,335,432 +0.75(+10.17%)
Jul 10, 2002 7.771 7.832 7.326 7.379 8,412,670 -0.21(-2.74%)
Jul 09, 2002 7.979 8.101 7.697 7.587 9,743,796 -0.39(-4.91%)
Jul 08, 2002 7.746 8.256 7.648 7.979 14,408,241 +0.23(+3.00%)
Jul 05, 2002 7.628 7.750 7.409 7.746 6,715,448 +0.63(+8.83%)
Jul 04, 2002 6.510 7.130 6.506 7.118 9,757,743 +0.00(+0.00%)
Jul 03, 2002 6.510 7.130 6.506 7.118 9,740,092 +0.57(+8.66%)
Jul 02, 2002 6.910 6.934 6.372 6.551 12,421,848 -0.44(-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.