NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.