Skip to main content

NVIDIA Corp (NQ: NVDA )

166.29 -5.06 (-2.95%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.618 4.887 4.605 4.854 11,416,176 +0.27(+5.87%)
Oct 30, 2002 4.491 4.732 4.475 4.585 10,339,573 +0.23(+5.34%)
Oct 29, 2002 4.560 4.593 4.124 4.352 7,029,026 -0.20(-4.38%)
Oct 28, 2002 4.736 4.773 4.524 4.552 9,731,157 +0.02(+0.53%)
Oct 25, 2002 4.283 4.548 4.226 4.528 6,767,857 +0.26(+6.12%)
Oct 24, 2002 4.585 4.634 4.205 4.267 9,605,491 -0.23(-5.08%)
Oct 23, 2002 4.385 4.556 4.324 4.495 8,414,234 +0.19(+4.47%)
Oct 22, 2002 3.989 4.569 3.985 4.303 11,544,091 +0.12(+2.92%)
Oct 21, 2002 3.781 4.320 3.696 4.181 8,451,786 +0.35(+9.15%)
Oct 18, 2002 3.777 3.869 3.634 3.831 4,535,330 +0.03(+0.87%)
Oct 17, 2002 3.834 3.977 3.741 3.798 5,310,558 +0.27(+7.63%)
Oct 16, 2002 3.590 3.622 3.467 3.528 5,247,007 -0.32(-8.37%)
Oct 15, 2002 3.875 4.014 3.798 3.851 7,700,991 +0.36(+10.41%)
Oct 14, 2002 3.488 3.594 3.414 3.488 5,538,387 -0.11(-2.95%)
Oct 11, 2002 3.284 3.651 3.263 3.594 9,050,504 +0.43(+13.66%)
Oct 10, 2002 2.978 3.259 2.978 3.162 4,912,321 +0.16(+5.17%)
Oct 09, 2002 3.019 3.218 2.953 3.006 5,200,948 -0.06(-1.86%)
Oct 08, 2002 3.263 3.271 2.937 3.063 6,480,246 -0.09(-2.97%)
Oct 07, 2002 3.276 3.341 3.133 3.157 4,476,166 -0.16(-4.91%)
Oct 04, 2002 3.488 3.598 3.263 3.320 4,821,778 -0.18(-5.02%)
Oct 03, 2002 3.630 3.692 3.488 3.496 5,372,228 -0.18(-4.88%)
Oct 02, 2002 3.708 3.896 3.675 3.675 6,805,992 -0.00(-0.11%)
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.