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 (%)
May 31, 2002 14.12 14.18 13.63 13.65 6,098,718 -0.07(-0.53%)
May 28, 2002 14.42 14.43 13.44 13.73 12,398,955 -0.57(-3.97%)
May 27, 2002 14.30 14.38 13.96 14.29 6,698,590 +0.00(+0.00%)
May 24, 2002 14.30 14.38 13.96 14.29 6,669,615 -0.29(-1.96%)
May 23, 2002 15.57 15.60 14.12 14.58 23,196,870 -0.95(-6.10%)
May 22, 2002 15.04 15.62 15.01 15.52 13,316,028 +0.60(+4.05%)
May 21, 2002 16.36 16.59 14.90 14.92 12,451,132 -1.23(-7.63%)
May 20, 2002 15.85 16.26 15.77 16.15 8,644,825 +0.17(+1.07%)
May 17, 2002 15.91 16.03 15.52 15.98 8,454,853 +0.49(+3.16%)
May 16, 2002 15.47 15.81 15.16 15.49 8,915,078 +0.03(+0.19%)
May 15, 2002 14.93 15.75 14.73 15.46 13,557,633 +0.29(+1.94%)
May 14, 2002 14.68 15.32 14.42 15.17 13,838,996 +1.38(+9.97%)
May 13, 2002 13.14 13.84 13.03 13.79 7,236,917 +0.79(+6.05%)
May 10, 2002 14.35 14.40 12.85 13.01 11,987,748 -1.05(-7.49%)
May 09, 2002 14.64 14.95 14.04 14.06 11,159,016 -0.63(-4.28%)
May 08, 2002 14.07 14.92 13.63 14.69 15,291,674 +1.51(+11.49%)
May 07, 2002 13.14 13.41 12.53 13.17 12,801,774 +0.32(+2.51%)
May 06, 2002 13.02 13.63 12.75 12.85 9,997,505 -0.51(-3.82%)
May 03, 2002 13.89 14.00 13.29 13.36 7,724,048 -0.51(-3.70%)
May 02, 2002 14.53 14.89 13.87 13.88 10,204,471 -0.58(-4.03%)
May 01, 2002 13.97 14.66 13.61 14.46 15,588,069 +0.26(+1.81%)
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%)
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.