Skip to main content

NVIDIA Corp (NQ: NVDA )

188.79 -1.53 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.948 1.976 1.889 1.903 17,367,200 +0.01(+0.29%)
Nov 27, 2002 1.836 1.929 1.812 1.898 36,469,600 +0.14(+7.76%)
Nov 26, 2002 1.819 1.854 1.756 1.761 36,302,000 -0.05(-2.70%)
Nov 25, 2002 1.828 1.855 1.757 1.810 41,152,000 +0.06(+3.63%)
Nov 22, 2002 1.684 1.782 1.667 1.747 41,858,400 -0.05(-2.60%)
Nov 21, 2002 1.720 1.876 1.717 1.793 68,794,400 +0.14(+8.46%)
Nov 20, 2002 1.622 1.667 1.601 1.653 43,346,400 +0.08(+5.02%)
Nov 19, 2002 1.543 1.653 1.527 1.574 65,979,200 +0.02(+1.43%)
Nov 18, 2002 1.617 1.622 1.548 1.552 66,221,200 +0.06(+3.71%)
Nov 15, 2002 1.479 1.546 1.450 1.497 68,781,200 +0.10(+7.33%)
Nov 14, 2002 1.394 1.421 1.354 1.394 38,109,200 +0.09(+6.55%)
Nov 13, 2002 1.238 1.344 1.213 1.309 60,423,200 +0.04(+3.23%)
Nov 12, 2002 1.192 1.311 1.182 1.268 46,239,600 +0.10(+8.87%)
Nov 11, 2002 1.202 1.220 1.136 1.164 46,120,000 -0.10(-7.75%)
Nov 08, 2002 1.367 1.449 1.223 1.262 130,237,600 -0.35(-21.92%)
Nov 07, 2002 1.751 1.751 1.607 1.617 56,072,400 -0.18(-10.07%)
Nov 06, 2002 1.726 1.800 1.658 1.798 55,383,200 +0.13(+7.72%)
Nov 05, 2002 1.733 1.762 1.594 1.669 67,997,600 -0.07(-3.96%)
Nov 04, 2002 1.671 1.835 1.657 1.738 89,831,600 +0.17(+10.92%)
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.