Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

166.10 -2.66 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.151 7.253 6.934 6.987 4,730,690 +0.02(+0.29%)
Nov 27, 2002 6.739 7.081 6.653 6.967 9,934,035 +0.50(+7.76%)
Nov 26, 2002 6.677 6.808 6.445 6.465 9,888,382 -0.18(-2.70%)
Nov 25, 2002 6.710 6.810 6.449 6.645 11,209,484 +0.23(+3.63%)
Nov 22, 2002 6.184 6.543 6.119 6.412 11,401,902 -0.17(-2.60%)
Nov 21, 2002 6.314 6.885 6.302 6.584 18,739,058 +0.51(+8.46%)
Nov 20, 2002 5.955 6.119 5.878 6.070 11,807,222 +0.29(+5.02%)
Nov 19, 2002 5.666 6.070 5.607 5.780 17,972,220 +0.08(+1.43%)
Nov 18, 2002 5.935 5.955 5.682 5.698 18,038,140 +0.20(+3.71%)
Nov 15, 2002 5.429 5.674 5.323 5.495 18,735,464 +0.38(+7.33%)
Nov 14, 2002 5.119 5.217 4.972 5.119 10,380,649 +0.31(+6.55%)
Nov 13, 2002 4.544 4.936 4.454 4.805 16,458,809 +0.15(+3.23%)
Nov 12, 2002 4.377 4.813 4.340 4.654 12,595,307 +0.38(+8.87%)
Nov 11, 2002 4.414 4.479 4.169 4.275 12,562,729 -0.36(-7.75%)
Nov 08, 2002 5.017 5.319 4.491 4.634 35,475,708 -1.30(-21.92%)
Nov 07, 2002 6.429 6.429 5.898 5.935 15,273,685 -0.66(-10.07%)
Nov 06, 2002 6.335 6.608 6.086 6.600 15,085,952 +0.47(+7.72%)
Nov 05, 2002 6.363 6.469 5.853 6.127 18,522,016 -0.25(-3.96%)
Nov 04, 2002 6.135 6.737 6.082 6.380 24,469,428 +0.63(+10.92%)
Nov 01, 2002 4.781 5.821 4.773 5.752 19,385,282 +0.90(+18.49%)
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%)
Oct 01, 2002 3.520 3.712 3.394 3.679 8,052,458 +0.19(+5.37%)
Sep 30, 2002 3.479 3.643 3.406 3.492 5,313,012 +0.00(+0.00%)
Sep 27, 2002 3.610 3.704 3.488 3.492 5,910,257 -0.13(-3.50%)
Sep 26, 2002 3.896 3.936 3.561 3.618 6,731,247 -0.20(-5.34%)
Sep 25, 2002 3.834 3.896 3.683 3.822 8,155,532 +0.20(+5.52%)
Sep 24, 2002 3.553 3.794 3.488 3.622 5,560,614 +0.03(+0.79%)
Sep 23, 2002 3.696 3.732 3.569 3.594 4,751,104 -0.16(-4.34%)
Sep 20, 2002 3.765 3.842 3.675 3.757 6,237,999 +0.02(+0.55%)
Sep 19, 2002 3.781 3.916 3.716 3.736 5,600,166 -0.13(-3.38%)
Sep 18, 2002 3.916 3.993 3.749 3.867 7,364,222 -0.11(-2.77%)
Sep 17, 2002 4.218 4.320 3.953 3.977 8,029,795 -0.06(-1.51%)
Sep 16, 2002 4.246 4.263 3.936 4.038 8,393,167 -0.27(-6.34%)
Sep 13, 2002 4.336 4.544 4.283 4.312 7,222,207 -0.07(-1.58%)
Sep 12, 2002 4.414 4.654 4.332 4.381 11,780,745 -0.14(-3.16%)
Sep 11, 2002 4.446 4.854 4.446 4.524 15,051,352 +0.21(+4.92%)
Sep 10, 2002 3.753 4.507 3.749 4.312 21,069,320 +0.54(+14.27%)
Sep 09, 2002 3.749 3.891 3.634 3.773 5,228,087 -0.00(-0.11%)
Sep 06, 2002 3.851 3.885 3.720 3.777 6,754,129 +0.08(+2.21%)
Sep 05, 2002 3.806 3.822 3.671 3.696 6,492,087 -0.15(-3.82%)
Sep 04, 2002 3.879 3.981 3.675 3.842 8,447,754 -0.02(-0.63%)
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.