Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.80 14.99 13.89 14.20 16,101,234 -0.25(-1.75%)
Apr 29, 2002 13.86 14.66 13.39 14.46 35,637,436 +2.06(+16.66%)
Apr 26, 2002 13.92 13.93 12.39 12.39 10,802,491 -1.38(-9.99%)
Apr 25, 2002 13.20 14.03 13.20 13.77 10,601,844 +0.51(+3.88%)
Apr 24, 2002 14.69 14.91 13.22 13.25 14,283,209 -1.27(-8.76%)
Apr 23, 2002 15.26 15.43 14.39 14.53 7,006,532 -0.61(-4.04%)
Apr 22, 2002 14.90 15.44 14.89 15.14 7,326,566 +0.07(+0.49%)
Apr 19, 2002 15.62 15.81 15.04 15.06 10,239,001 -1.10(-6.82%)
Apr 18, 2002 16.27 16.45 15.81 16.17 6,135,318 -0.27(-1.66%)
Apr 17, 2002 16.44 16.68 15.92 16.44 8,553,869 +0.19(+1.18%)
Apr 16, 2002 16.27 16.43 15.93 16.25 7,685,487 +0.68(+4.35%)
Apr 15, 2002 15.26 15.83 15.22 15.57 10,463,068 +0.60(+4.04%)
Apr 12, 2002 15.36 15.48 14.50 14.97 12,491,653 -0.06(-0.38%)
Apr 11, 2002 15.59 15.79 14.85 15.02 13,017,236 -0.69(-4.39%)
Apr 10, 2002 16.77 16.89 14.53 15.71 33,459,618 -0.92(-5.52%)
Apr 09, 2002 17.93 18.07 16.59 16.63 12,517,687 -1.12(-6.32%)
Apr 08, 2002 16.38 17.75 16.38 17.75 10,427,339 +0.58(+3.35%)
Apr 05, 2002 17.69 17.98 17.00 17.18 9,280,535 -0.40(-2.28%)
Apr 04, 2002 17.53 18.18 17.29 17.58 10,262,639 -0.09(-0.49%)
Apr 03, 2002 17.41 17.89 17.05 17.66 9,927,682 +0.33(+1.88%)
Apr 02, 2002 17.27 18.23 17.23 17.34 13,009,066 -0.47(-2.61%)
Apr 01, 2002 17.10 17.94 16.55 17.80 21,448,886 -0.30(-1.65%)
Mar 29, 2002 18.69 18.81 17.08 18.10 28,370,454 +0.00(+0.00%)
Mar 28, 2002 18.69 18.81 17.08 18.10 28,350,084 -0.47(-2.51%)
Mar 27, 2002 18.88 19.27 18.24 18.56 9,679,651 -0.61(-3.19%)
Mar 26, 2002 18.60 19.66 18.49 19.18 10,195,974 +0.38(+2.04%)
Mar 25, 2002 19.72 19.75 18.77 18.79 8,015,651 -1.02(-5.17%)
Mar 22, 2002 20.35 20.35 19.67 19.82 11,333,738 -0.17(-0.86%)
Mar 21, 2002 19.30 20.22 18.79 19.99 15,609,420 +1.01(+5.31%)
Mar 20, 2002 20.73 20.77 18.91 18.98 20,789,756 -2.09(-9.93%)
Mar 19, 2002 21.69 21.73 20.95 21.07 7,673,396 -0.46(-2.12%)
Mar 18, 2002 21.92 22.40 21.29 21.53 9,646,754 +0.00(+0.00%)
Mar 15, 2002 20.80 21.56 20.41 21.53 11,328,509 +0.87(+4.23%)
Mar 14, 2002 21.71 21.78 20.61 20.66 10,339,869 -1.21(-5.54%)
Mar 13, 2002 22.07 22.22 21.79 21.87 9,341,862 -0.40(-1.81%)
Mar 12, 2002 22.79 22.91 22.11 22.27 11,337,659 -1.23(-5.24%)
Mar 11, 2002 23.52 23.78 23.11 23.51 7,353,580 -0.28(-1.17%)
Mar 08, 2002 23.53 24.27 23.42 23.78 11,527,522 +0.69(+2.99%)
Mar 07, 2002 23.61 23.69 22.45 23.09 12,214,211 -0.19(-0.81%)
Mar 06, 2002 23.32 23.55 22.78 23.28 13,115,925 -0.75(-3.14%)
Mar 05, 2002 23.73 24.68 23.71 24.04 12,501,784 -0.06(-0.25%)
Mar 04, 2002 22.89 24.36 22.67 24.10 13,468,311 +1.27(+5.58%)
Mar 01, 2002 21.01 22.85 20.95 22.82 11,854,418 +2.01(+9.66%)
Feb 28, 2002 21.54 21.93 20.63 20.81 14,386,473 -0.87(-4.03%)
Feb 27, 2002 22.95 23.05 21.62 21.69 15,629,136 -0.75(-3.36%)
Feb 26, 2002 22.44 22.83 21.85 22.44 17,266,338 +0.48(+2.17%)
Feb 25, 2002 20.46 22.12 20.46 21.96 14,510,979 +1.60(+7.83%)
Feb 22, 2002 20.99 21.24 20.09 20.37 23,410,262 -1.05(-4.91%)
Feb 21, 2002 22.68 22.69 21.39 21.42 13,542,491 -1.57(-6.83%)
Feb 20, 2002 21.46 23.24 21.42 22.99 16,679,103 +1.14(+5.23%)
Feb 19, 2002 22.40 22.63 21.67 21.85 17,892,136 -1.55(-6.63%)
Feb 18, 2002 24.20 24.34 23.15 23.40 36,205,720 +0.00(+0.00%)
Feb 15, 2002 24.20 24.34 23.15 23.40 36,010,516 -1.96(-7.74%)
Feb 14, 2002 25.26 25.89 24.95 25.36 10,115,911 +0.31(+1.24%)
Feb 13, 2002 25.70 26.14 24.81 25.05 11,160,867 -0.33(-1.29%)
Feb 12, 2002 24.48 25.85 24.20 25.38 11,023,072 +0.53(+2.12%)
Feb 11, 2002 23.51 24.89 23.43 24.85 11,317,180 +1.30(+5.53%)
Feb 08, 2002 24.65 24.79 22.62 23.55 16,979,856 -0.93(-3.82%)
Feb 07, 2002 25.34 25.53 24.37 24.48 8,740,791 -0.82(-3.24%)
Feb 06, 2002 25.34 25.74 24.85 25.30 11,239,078 +0.62(+2.50%)
Feb 05, 2002 24.77 24.98 23.72 24.69 13,382,475 -0.24(-0.98%)
Feb 04, 2002 26.11 26.75 24.89 24.93 9,968,095 -1.23(-4.71%)
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.