Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.9478 0.9922 0.9278 0.9511 19,505,008 +0.00(+0.00%)
Sep 27, 2002 0.9833 1.009 0.9500 0.9511 21,697,600 -0.03(-3.49%)
Sep 26, 2002 1.061 1.072 0.9700 0.9856 24,711,600 -0.06(-5.34%)
Sep 25, 2002 1.044 1.061 1.003 1.041 29,940,400 +0.05(+5.52%)
Sep 24, 2002 0.9678 1.033 0.9500 0.9867 20,414,000 +0.01(+0.79%)
Sep 23, 2002 1.007 1.017 0.9722 0.9789 17,442,144 -0.04(-4.34%)
Sep 20, 2002 1.026 1.047 1.001 1.023 22,900,800 +0.01(+0.55%)
Sep 19, 2002 1.030 1.067 1.012 1.018 20,559,200 -0.04(-3.38%)
Sep 18, 2002 1.067 1.088 1.021 1.053 27,035,364 -0.03(-2.77%)
Sep 17, 2002 1.149 1.177 1.077 1.083 29,478,800 -0.02(-1.52%)
Sep 16, 2002 1.157 1.161 1.072 1.100 30,812,800 -0.07(-6.34%)
Sep 13, 2002 1.181 1.238 1.167 1.174 26,514,000 -0.02(-1.58%)
Sep 12, 2002 1.202 1.268 1.180 1.193 43,249,200 -0.04(-3.16%)
Sep 11, 2002 1.211 1.322 1.211 1.232 55,256,176 +0.06(+4.92%)
Sep 10, 2002 1.022 1.228 1.021 1.174 77,349,200 +0.15(+14.27%)
Sep 09, 2002 1.021 1.060 0.9900 1.028 19,193,232 -0.00(-0.11%)
Sep 06, 2002 1.049 1.058 1.013 1.029 24,795,604 +0.02(+2.21%)
Sep 05, 2002 1.037 1.041 1.000 1.007 23,833,600 -0.04(-3.82%)
Sep 04, 2002 1.057 1.084 1.001 1.047 31,013,200 -0.01(-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.