Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

639.57 USD -5.92 (-0.92%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 16, 2021 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 7.791 7.902 7.556 7.613 4,341,800 +0.02(+0.29%)
Nov 27, 2002 7.342 7.716 7.249 7.591 9,117,400 +0.55(+7.76%)
Nov 26, 2002 7.276 7.418 7.022 7.044 9,075,500 -0.20(-2.70%)
Nov 25, 2002 7.311 7.420 7.027 7.240 10,288,000 +0.25(+3.63%)
Nov 22, 2002 6.738 7.129 6.667 6.987 10,464,600 -0.19(-2.60%)
Nov 21, 2002 6.880 7.502 6.867 7.173 17,198,600 +0.56(+8.46%)
Nov 20, 2002 6.489 6.667 6.404 6.614 10,836,600 +0.32(+5.02%)
Nov 19, 2002 6.173 6.613 6.109 6.298 16,494,800 +0.09(+1.43%)
Nov 18, 2002 6.467 6.489 6.191 6.209 16,555,300 +0.22(+3.71%)
Nov 15, 2002 5.916 6.182 5.800 5.987 17,195,300 +0.41(+7.33%)
Nov 14, 2002 5.578 5.684 5.418 5.578 9,527,300 +0.34(+6.55%)
Nov 13, 2002 4.951 5.378 4.853 5.235 15,105,800 +0.16(+3.23%)
Nov 12, 2002 4.769 5.244 4.729 5.071 11,559,900 +0.41(+8.87%)
Nov 11, 2002 4.809 4.880 4.542 4.658 11,530,000 -0.39(-7.75%)
Nov 08, 2002 5.467 5.796 4.893 5.049 32,559,400 -1.42(-21.92%)
Nov 07, 2002 7.004 7.004 6.427 6.467 14,018,100 -0.72(-10.07%)
Nov 06, 2002 6.902 7.200 6.631 7.191 13,845,800 +0.52(+7.72%)
Nov 05, 2002 6.933 7.049 6.378 6.676 16,999,400 -0.28(-3.96%)
Nov 04, 2002 6.684 7.340 6.627 6.951 22,457,900 +0.68(+10.92%)
Nov 01, 2002 5.209 6.342 5.200 6.267 17,791,700 +0.98(+18.49%)
Oct 31, 2002 5.031 5.324 5.018 5.289 10,477,700 +0.29(+5.87%)
Oct 30, 2002 4.893 5.156 4.876 4.996 9,489,600 +0.25(+5.34%)
Oct 29, 2002 4.969 5.004 4.493 4.742 6,451,200 -0.22(-4.38%)
Oct 28, 2002 5.160 5.200 4.929 4.960 8,931,200 +0.03(+0.53%)
Oct 25, 2002 4.667 4.956 4.604 4.933 6,211,500 +0.28(+6.12%)
Oct 24, 2002 4.996 5.049 4.582 4.649 8,815,864 -0.25(-5.08%)
Oct 23, 2002 4.778 4.964 4.711 4.898 7,722,535 +0.21(+4.47%)
Oct 22, 2002 4.347 4.978 4.342 4.688 10,595,100 +0.13(+2.92%)
Oct 21, 2002 4.120 4.707 4.027 4.556 7,757,000 +0.38(+9.15%)
Oct 18, 2002 4.116 4.216 3.960 4.174 4,162,500 +0.04(+0.87%)
Oct 17, 2002 4.178 4.333 4.076 4.138 4,874,000 +0.29(+7.63%)
Oct 16, 2002 3.911 3.947 3.778 3.844 4,815,673 -0.35(-8.37%)
Oct 15, 2002 4.222 4.373 4.138 4.196 7,067,925 +0.40(+10.41%)
Oct 14, 2002 3.800 3.916 3.720 3.800 5,083,100 -0.12(-2.95%)
Oct 11, 2002 3.578 3.978 3.556 3.916 8,306,500 +0.47(+13.66%)
Oct 10, 2002 3.244 3.551 3.244 3.445 4,508,500 +0.17(+5.17%)
Oct 09, 2002 3.289 3.506 3.218 3.276 4,773,400 -0.06(-1.86%)
Oct 08, 2002 3.556 3.564 3.200 3.338 5,947,533 -0.10(-2.97%)
Oct 07, 2002 3.569 3.640 3.413 3.440 4,108,200 -0.18(-4.91%)
Oct 04, 2002 3.800 3.920 3.556 3.618 4,425,400 -0.19(-5.02%)
Oct 03, 2002 3.956 4.022 3.800 3.809 4,930,600 -0.20(-4.88%)
Oct 02, 2002 4.040 4.244 4.004 4.004 6,246,500 -0.00(-0.11%)
Oct 01, 2002 3.836 4.044 3.698 4.009 7,390,500 +0.20(+5.37%)
Sep 30, 2002 3.791 3.969 3.711 3.804 4,876,252 +0.00(+0.00%)
Sep 27, 2002 3.933 4.036 3.800 3.804 5,424,400 -0.14(-3.49%)
Sep 26, 2002 4.244 4.289 3.880 3.942 6,177,900 -0.22(-5.34%)
Sep 25, 2002 4.178 4.244 4.013 4.164 7,485,100 +0.22(+5.52%)
Sep 24, 2002 3.871 4.133 3.800 3.947 5,103,500 +0.03(+0.79%)
Sep 23, 2002 4.027 4.067 3.889 3.916 4,360,536 -0.18(-4.34%)
Sep 20, 2002 4.102 4.187 4.004 4.093 5,725,200 +0.02(+0.55%)
Sep 19, 2002 4.120 4.267 4.049 4.071 5,139,800 -0.14(-3.38%)
Sep 18, 2002 4.267 4.351 4.084 4.213 6,758,841 -0.12(-2.77%)
Sep 17, 2002 4.596 4.707 4.307 4.333 7,369,700 -0.07(-1.52%)
Sep 16, 2002 4.627 4.644 4.289 4.400 7,703,200 -0.30(-6.34%)
Sep 13, 2002 4.724 4.951 4.667 4.698 6,628,500 -0.08(-1.58%)
Sep 12, 2002 4.809 5.071 4.720 4.773 10,812,300 -0.16(-3.16%)
Sep 11, 2002 4.844 5.289 4.844 4.929 13,814,044 +0.23(+4.92%)
Sep 10, 2002 4.089 4.911 4.084 4.698 19,337,300 +0.59(+14.27%)
Sep 09, 2002 4.084 4.240 3.960 4.111 4,798,308 -0.00(-0.11%)
Sep 06, 2002 4.196 4.233 4.053 4.116 6,198,901 +0.09(+2.21%)
Sep 05, 2002 4.147 4.164 4.000 4.027 5,958,400 -0.16(-3.82%)
Sep 04, 2002 4.227 4.338 4.004 4.187 7,753,300 -0.03(-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.