NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.467 7.951 7.302 7.636 16,480,500 +0.04(+0.59%)
Jun 27, 2002 9.249 9.320 7.467 7.591 26,497,000 -1.33(-14.90%)
Jun 26, 2002 8.342 9.236 8.111 8.920 17,227,800 -0.49(-5.20%)
Jun 25, 2002 10.44 10.44 9.347 9.409 9,752,900 -0.66(-6.58%)
Jun 21, 2002 10.45 10.85 9.858 10.07 12,348,500 -0.43(-4.10%)
Jun 20, 2002 10.62 10.91 10.36 10.50 11,858,500 -0.10(-0.92%)
Jun 19, 2002 11.96 11.96 10.51 10.60 21,619,900 -1.97(-15.66%)
Jun 18, 2002 12.48 12.93 12.33 12.57 8,400,100 -0.07(-0.53%)
Jun 17, 2002 12.80 12.97 12.42 12.64 8,784,100 +0.11(+0.89%)
Jun 14, 2002 11.84 12.62 11.44 12.52 9,295,200 +0.10(+0.82%)
Jun 12, 2002 13.27 13.51 11.85 12.42 18,877,300 -1.18(-8.65%)
Jun 11, 2002 14.47 14.53 13.56 13.60 7,150,000 -0.64(-4.47%)
Jun 10, 2002 14.55 14.95 14.20 14.24 6,239,200 -0.12(-0.84%)
Jun 07, 2002 13.32 14.53 13.31 14.36 11,391,300 -0.14(-0.95%)
Jun 06, 2002 14.34 14.69 14.33 14.49 6,097,700 +0.00(+0.03%)
Jun 05, 2002 14.73 14.74 13.98 14.49 9,258,700 -0.38(-2.57%)
May 31, 2002 15.38 15.44 14.84 14.87 5,598,800 -0.08(-0.54%)
May 28, 2002 15.71 15.72 14.64 14.95 11,382,600 -0.62(-3.97%)
May 27, 2002 15.58 15.66 15.21 15.57 6,149,500 +0.00(+0.00%)
May 24, 2002 15.58 15.66 15.21 15.57 6,122,900 -0.31(-1.96%)
May 23, 2002 16.96 17.00 15.38 15.88 21,295,400 -1.03(-6.10%)
May 22, 2002 16.38 17.01 16.36 16.91 12,224,500 +0.66(+4.05%)
May 21, 2002 17.82 18.07 16.24 16.25 11,430,500 -1.34(-7.63%)
May 20, 2002 17.26 17.71 17.18 17.60 7,936,200 +0.19(+1.07%)
May 17, 2002 17.33 17.46 16.90 17.41 7,761,800 +0.53(+3.16%)
May 16, 2002 16.85 17.22 16.51 16.88 8,184,300 +0.03(+0.19%)
May 15, 2002 16.27 17.16 16.04 16.84 12,446,300 +0.32(+1.94%)
May 14, 2002 15.99 16.69 15.71 16.52 12,704,600 +1.50(+9.97%)
May 13, 2002 14.32 15.08 14.20 15.03 6,643,700 +0.86(+6.05%)
May 10, 2002 15.63 15.69 14.00 14.17 11,005,100 -1.15(-7.49%)
May 09, 2002 15.95 16.28 15.29 15.32 10,244,300 -0.68(-4.28%)
May 08, 2002 15.33 16.25 14.84 16.00 14,038,200 +1.65(+11.49%)
May 07, 2002 14.31 14.61 13.65 14.35 11,752,400 +0.35(+2.51%)
May 06, 2002 14.18 14.84 13.88 14.00 9,178,000 -0.56(-3.82%)
May 03, 2002 15.13 15.25 14.48 14.56 7,090,900 -0.56(-3.70%)
May 02, 2002 15.83 16.22 15.11 15.12 9,368,000 -0.64(-4.03%)
May 01, 2002 15.22 15.97 14.82 15.75 14,310,300 +0.28(+1.81%)
Apr 30, 2002 16.12 16.33 15.13 15.47 14,781,400 -0.28(-1.75%)
Apr 29, 2002 15.10 15.97 14.59 15.75 32,716,200 +2.25(+16.66%)
Apr 26, 2002 15.16 15.18 13.50 13.50 9,917,000 -1.50(-9.99%)
Apr 25, 2002 14.38 15.28 14.37 15.00 9,732,800 +0.56(+3.88%)
Apr 24, 2002 16.00 16.24 14.40 14.44 13,112,400 -1.39(-8.76%)
Apr 23, 2002 16.62 16.81 15.68 15.82 6,432,200 -0.67(-4.04%)
Apr 22, 2002 16.23 16.82 16.22 16.49 6,726,000 +0.08(+0.49%)
Apr 19, 2002 17.01 17.22 16.39 16.41 9,399,700 -1.20(-6.81%)
Apr 18, 2002 17.72 17.92 17.22 17.61 5,632,400 -0.30(-1.66%)
Apr 17, 2002 17.91 18.17 17.35 17.91 7,852,700 +0.21(+1.18%)
Apr 16, 2002 17.72 17.90 17.35 17.70 7,055,500 +0.74(+4.35%)
Apr 15, 2002 16.62 17.24 16.58 16.96 9,605,400 +0.66(+4.04%)
Apr 12, 2002 16.73 16.86 15.80 16.30 11,467,700 -0.06(-0.38%)
Apr 11, 2002 16.98 17.20 16.18 16.36 11,950,200 -0.75(-4.39%)
Apr 10, 2002 18.26 18.40 15.82 17.12 30,716,900 -1.00(-5.52%)
Apr 09, 2002 19.53 19.69 18.07 18.12 11,491,600 -1.22(-6.32%)
Apr 08, 2002 17.84 19.34 17.84 19.34 9,572,600 +0.63(+3.35%)
Apr 05, 2002 19.27 19.58 18.52 18.71 8,519,800 -0.44(-2.28%)
Apr 04, 2002 19.09 19.80 18.83 19.15 9,421,400 -0.09(-0.48%)
Apr 03, 2002 18.97 19.48 18.58 19.24 9,113,900 +0.36(+1.88%)
Apr 02, 2002 18.81 19.86 18.77 18.88 11,942,700 -0.51(-2.61%)
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.