NVIDIA Corp (NQ: NVDA )

532.30 USD -47.66 (-8.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 4.276 4.378 4.142 4.213 7,068,800 -0.28(-6.19%)
Aug 30, 2002 4.564 4.756 4.400 4.491 8,892,700 -0.12(-2.64%)
Aug 29, 2002 4.493 4.818 4.458 4.613 6,800,607 +0.06(+1.37%)
Aug 28, 2002 4.827 4.836 4.533 4.551 5,853,500 -0.30(-6.23%)
Aug 27, 2002 5.236 5.262 4.822 4.853 5,723,500 -0.29(-5.70%)
Aug 26, 2002 5.204 5.240 4.907 5.147 5,834,100 +0.04(+0.78%)
Aug 23, 2002 5.311 5.347 5.076 5.107 7,674,840 -0.36(-6.59%)
Aug 22, 2002 5.489 5.711 5.431 5.467 11,354,543 -0.19(-3.38%)
Aug 21, 2002 5.618 5.729 5.356 5.658 9,978,000 +0.28(+5.29%)
Aug 20, 2002 5.667 5.778 5.302 5.373 11,946,600 +0.62(+13.10%)
Aug 16, 2002 4.329 4.911 4.196 4.751 13,838,300 +0.18(+3.89%)
Aug 15, 2002 4.436 4.662 4.391 4.573 9,190,700 +0.31(+7.30%)
Aug 14, 2002 4.080 4.311 4.044 4.262 5,215,000 +0.26(+6.44%)
Aug 13, 2002 4.116 4.316 4.000 4.004 5,461,394 -0.08(-2.07%)
Aug 12, 2002 4.044 4.244 3.938 4.089 4,953,200 +0.16(+3.98%)
Aug 07, 2002 4.200 4.240 3.778 3.932 7,461,100 -0.09(-2.23%)
Aug 06, 2002 4.000 4.173 3.938 4.022 9,735,288 +0.20(+5.23%)
Aug 05, 2002 4.093 4.102 3.773 3.822 11,111,300 -0.33(-8.02%)
Aug 02, 2002 4.591 4.622 4.044 4.156 15,011,000 -0.29(-6.59%)
Aug 01, 2002 4.960 4.960 4.444 4.449 14,408,300 -0.47(-9.58%)
Jul 31, 2002 5.253 5.360 4.862 4.920 40,388,700 -1.62(-24.75%)
Jul 26, 2002 6.889 7.049 6.356 6.538 10,195,240 -0.16(-2.39%)
Jul 25, 2002 7.271 7.293 6.449 6.698 14,969,200 -0.87(-11.46%)
Jul 24, 2002 7.013 7.680 7.009 7.564 9,824,200 +0.45(+6.38%)
Jul 23, 2002 7.729 7.778 6.849 7.111 21,250,600 -0.57(-7.46%)
Jul 22, 2002 8.022 8.249 7.356 7.684 10,779,900 -0.37(-4.63%)
Jul 19, 2002 8.182 8.507 8.000 8.058 7,046,800 -0.60(-6.98%)
Jul 17, 2002 9.262 9.445 8.293 8.662 15,979,600 -0.19(-2.11%)
Jul 12, 2002 9.333 9.369 8.667 8.849 11,197,600 -0.01(-0.10%)
Jul 11, 2002 7.996 8.891 7.924 8.858 9,485,800 +0.82(+10.17%)
Jul 10, 2002 8.467 8.533 7.982 8.040 7,721,100 -0.23(-2.74%)
Jul 09, 2002 8.693 8.827 8.387 8.267 8,942,800 -0.43(-4.91%)
Jul 08, 2002 8.440 8.996 8.333 8.693 13,223,800 +0.25(+3.00%)
Jul 05, 2002 8.311 8.444 8.073 8.440 6,163,400 +0.68(+8.83%)
Jul 04, 2002 7.093 7.769 7.089 7.756 8,955,600 +0.00(+0.00%)
Jul 03, 2002 7.093 7.769 7.089 7.756 8,939,400 +0.62(+8.66%)
Jul 02, 2002 7.529 7.556 6.942 7.138 11,400,700 -0.48(-6.30%)
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.