Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.619 4.888 4.606 4.855 11,413,256 +0.27(+5.87%)
Oct 30, 2002 4.492 4.733 4.476 4.586 10,336,928 +0.23(+5.34%)
Oct 29, 2002 4.562 4.594 4.125 4.354 7,027,229 -0.20(-4.38%)
Oct 28, 2002 4.737 4.774 4.525 4.553 9,728,669 +0.02(+0.53%)
Oct 25, 2002 4.284 4.549 4.227 4.529 6,766,126 +0.26(+6.12%)
Oct 24, 2002 4.586 4.635 4.206 4.268 9,603,034 -0.23(-5.08%)
Oct 23, 2002 4.386 4.558 4.325 4.496 8,412,082 +0.19(+4.47%)
Oct 22, 2002 3.990 4.570 3.986 4.304 11,541,139 +0.12(+2.92%)
Oct 21, 2002 3.782 4.321 3.697 4.182 8,449,624 +0.35(+9.15%)
Oct 18, 2002 3.778 3.870 3.635 3.832 4,534,170 +0.03(+0.87%)
Oct 17, 2002 3.835 3.978 3.741 3.799 5,309,200 +0.27(+7.63%)
Oct 16, 2002 3.591 3.623 3.468 3.529 5,245,665 -0.32(-8.37%)
Oct 15, 2002 3.876 4.015 3.799 3.852 7,699,021 +0.36(+10.41%)
Oct 14, 2002 3.489 3.595 3.415 3.489 5,536,971 -0.11(-2.95%)
Oct 11, 2002 3.285 3.652 3.264 3.595 9,048,189 +0.43(+13.66%)
Oct 10, 2002 2.978 3.260 2.978 3.163 4,911,065 +0.16(+5.17%)
Oct 09, 2002 3.019 3.218 2.954 3.007 5,199,618 -0.06(-1.86%)
Oct 08, 2002 3.264 3.272 2.938 3.064 6,478,589 -0.09(-2.97%)
Oct 07, 2002 3.276 3.342 3.134 3.158 4,475,022 -0.16(-4.91%)
Oct 04, 2002 3.489 3.599 3.264 3.321 4,820,545 -0.18(-5.02%)
Oct 03, 2002 3.631 3.693 3.489 3.497 5,370,854 -0.18(-4.88%)
Oct 02, 2002 3.709 3.897 3.676 3.676 6,804,251 -0.00(-0.11%)
Oct 01, 2002 3.521 3.713 3.395 3.680 8,050,399 +0.19(+5.37%)
Sep 30, 2002 3.480 3.644 3.407 3.493 5,311,653 +0.00(+0.00%)
Sep 27, 2002 3.611 3.705 3.489 3.493 5,908,745 -0.13(-3.49%)
Sep 26, 2002 3.897 3.937 3.562 3.619 6,729,526 -0.20(-5.34%)
Sep 25, 2002 3.835 3.897 3.684 3.823 8,153,446 +0.20(+5.52%)
Sep 24, 2002 3.554 3.795 3.489 3.623 5,559,192 +0.03(+0.79%)
Sep 23, 2002 3.697 3.733 3.570 3.595 4,749,889 -0.16(-4.34%)
Sep 20, 2002 3.766 3.843 3.676 3.758 6,236,404 +0.02(+0.55%)
Sep 19, 2002 3.782 3.917 3.717 3.737 5,598,733 -0.13(-3.38%)
Sep 18, 2002 3.917 3.994 3.750 3.868 7,362,339 -0.11(-2.77%)
Sep 17, 2002 4.219 4.321 3.954 3.978 8,027,742 -0.06(-1.52%)
Sep 16, 2002 4.247 4.264 3.937 4.039 8,391,020 -0.27(-6.34%)
Sep 13, 2002 4.337 4.545 4.284 4.313 7,220,360 -0.07(-1.58%)
Sep 12, 2002 4.415 4.655 4.333 4.382 11,777,732 -0.14(-3.16%)
Sep 11, 2002 4.447 4.855 4.447 4.525 15,047,503 +0.21(+4.92%)
Sep 10, 2002 3.754 4.509 3.750 4.313 21,063,932 +0.54(+14.27%)
Sep 09, 2002 3.750 3.892 3.635 3.774 5,226,750 -0.00(-0.11%)
Sep 06, 2002 3.852 3.886 3.721 3.778 6,752,402 +0.08(+2.21%)
Sep 05, 2002 3.807 3.823 3.672 3.697 6,490,426 -0.15(-3.82%)
Sep 04, 2002 3.880 3.982 3.676 3.843 8,445,594 -0.02(-0.63%)
Sep 03, 2002 3.925 4.019 3.803 3.868 7,699,974 -0.26(-6.19%)
Aug 30, 2002 4.190 4.366 4.039 4.123 9,686,731 -0.11(-2.64%)
Aug 29, 2002 4.125 4.423 4.092 4.235 7,407,834 +0.06(+1.37%)
Aug 28, 2002 4.431 4.439 4.162 4.178 6,376,160 -0.28(-6.23%)
Aug 27, 2002 4.806 4.831 4.427 4.455 6,234,552 -0.27(-5.70%)
Aug 26, 2002 4.778 4.810 4.504 4.725 6,355,028 +0.04(+0.78%)
Aug 23, 2002 4.876 4.908 4.660 4.688 8,360,128 -0.33(-6.59%)
Aug 22, 2002 5.039 5.243 4.986 5.019 12,368,392 -0.18(-3.38%)
Aug 21, 2002 5.157 5.259 4.917 5.194 10,868,938 +0.26(+5.29%)
Aug 20, 2002 5.202 5.304 4.868 4.933 13,013,314 +0.57(+13.10%)
Aug 16, 2002 3.974 4.509 3.852 4.362 15,073,925 +0.16(+3.89%)
Aug 15, 2002 4.072 4.280 4.031 4.198 10,011,339 +0.29(+7.30%)
Aug 14, 2002 3.746 3.958 3.713 3.913 5,680,648 +0.24(+6.44%)
Aug 13, 2002 3.778 3.962 3.672 3.676 5,949,043 -0.08(-2.07%)
Aug 12, 2002 3.713 3.897 3.615 3.754 5,395,472 +0.14(+3.98%)
Aug 07, 2002 3.856 3.892 3.468 3.610 8,127,303 -0.08(-2.23%)
Aug 06, 2002 3.672 3.831 3.615 3.693 10,604,554 +0.18(+5.23%)
Aug 05, 2002 3.758 3.766 3.464 3.509 12,103,430 -0.31(-8.02%)
Aug 02, 2002 4.215 4.243 3.713 3.815 16,351,335 -0.27(-6.59%)
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.