Skip to main content

NVIDIA Corp (NQ: NVDA )

894.76 -7.74 (-0.86%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.176 1.181 1.135 1.137 73,239,240 -0.01(-0.53%)
May 28, 2002 1.201 1.201 1.119 1.143 148,898,512 -0.05(-3.97%)
May 27, 2002 1.191 1.197 1.163 1.190 80,443,080 +0.00(+0.00%)
May 24, 2002 1.191 1.197 1.163 1.190 80,095,120 -0.02(-1.96%)
May 23, 2002 1.297 1.299 1.176 1.214 278,570,240 -0.08(-6.10%)
May 22, 2002 1.252 1.300 1.250 1.293 159,911,616 +0.05(+4.05%)
May 21, 2002 1.362 1.381 1.241 1.242 149,525,104 -0.10(-7.63%)
May 20, 2002 1.320 1.354 1.313 1.345 103,815,328 +0.01(+1.07%)
May 17, 2002 1.325 1.335 1.292 1.331 101,533,960 +0.04(+3.16%)
May 16, 2002 1.288 1.317 1.262 1.290 107,060,784 +0.00(+0.18%)
May 15, 2002 1.244 1.311 1.226 1.288 162,813,024 +0.02(+1.94%)
May 14, 2002 1.222 1.276 1.201 1.263 166,191,920 +0.11(+9.97%)
May 13, 2002 1.094 1.152 1.085 1.149 86,907,832 +0.07(+6.05%)
May 10, 2002 1.195 1.199 1.070 1.083 143,960,352 -0.09(-7.49%)
May 09, 2002 1.219 1.245 1.169 1.171 134,008,144 -0.05(-4.28%)
May 08, 2002 1.172 1.242 1.135 1.223 183,637,056 +0.13(+11.49%)
May 07, 2002 1.094 1.117 1.043 1.097 153,735,952 +0.03(+2.51%)
May 06, 2002 1.084 1.135 1.061 1.070 120,059,616 -0.04(-3.82%)
May 03, 2002 1.157 1.166 1.107 1.113 92,757,760 -0.04(-3.70%)
May 02, 2002 1.210 1.240 1.155 1.156 122,545,048 -0.05(-4.03%)
May 01, 2002 1.163 1.221 1.133 1.204 187,196,464 +0.02(+1.81%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,359,024 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,968,448 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,726,648 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,317,088 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.101 1.104 171,526,448 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.210 84,141,144 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,984,416 +0.01(+0.49%)
Apr 19, 2002 1.301 1.317 1.253 1.254 122,959,728 -0.09(-6.82%)
Apr 18, 2002 1.355 1.370 1.317 1.346 73,678,776 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,723,048 +0.02(+1.18%)
Apr 16, 2002 1.355 1.369 1.326 1.353 92,294,688 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.297 125,650,536 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,011,728 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,323,424 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.210 1.308 401,815,136 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,324,368 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,221,472 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,449,544 -0.03(-2.28%)
Apr 04, 2002 1.460 1.514 1.440 1.464 123,243,592 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,221,104 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,225,312 -0.04(-2.61%)
Apr 01, 2002 1.424 1.494 1.378 1.482 257,578,752 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.423 1.507 340,699,584 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.423 1.507 340,454,944 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,242,512 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,443,016 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,259,608 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,106,368 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,452,848 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.581 249,663,296 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,149,480 -0.04(-2.12%)
Mar 18, 2002 1.826 1.865 1.773 1.793 115,847,456 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,043,584 +0.07(+4.23%)
Mar 14, 2002 1.808 1.814 1.716 1.720 124,171,048 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,186,016 -0.03(-1.81%)
Mar 12, 2002 1.898 1.908 1.841 1.855 136,153,456 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,308,832 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,433,520 +0.06(+2.99%)
Mar 07, 2002 1.966 1.973 1.869 1.923 146,679,936 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,508,592 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.002 150,133,392 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.007 161,740,368 +0.11(+5.58%)
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.