Skip to main content

NVIDIA Corp (NQ: NVDA )

162.66 -4.28 (-2.57%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.030 4.083 3.783 3.868 59,125,600 -0.07(-1.75%)
Apr 29, 2002 3.774 3.993 3.647 3.937 130,864,800 +0.56(+16.66%)
Apr 26, 2002 3.790 3.794 3.374 3.374 39,668,000 -0.37(-9.99%)
Apr 25, 2002 3.594 3.821 3.593 3.749 38,931,200 +0.14(+3.88%)
Apr 24, 2002 4.001 4.060 3.599 3.609 52,449,600 -0.35(-8.76%)
Apr 23, 2002 4.154 4.202 3.919 3.956 25,728,800 -0.17(-4.04%)
Apr 22, 2002 4.057 4.206 4.056 4.122 26,904,000 +0.02(+0.49%)
Apr 19, 2002 4.253 4.306 4.097 4.102 37,598,800 -0.30(-6.81%)
Apr 18, 2002 4.431 4.479 4.306 4.402 22,529,600 -0.07(-1.66%)
Apr 17, 2002 4.477 4.542 4.337 4.477 31,410,800 +0.05(+1.18%)
Apr 16, 2002 4.430 4.476 4.338 4.424 28,222,000 +0.18(+4.35%)
Apr 15, 2002 4.154 4.310 4.144 4.240 38,421,600 +0.16(+4.04%)
Apr 12, 2002 4.182 4.216 3.949 4.076 45,870,800 -0.02(-0.38%)
Apr 11, 2002 4.244 4.300 4.045 4.091 47,800,800 -0.19(-4.39%)
Apr 10, 2002 4.566 4.600 3.956 4.279 122,867,600 -0.25(-5.52%)
Apr 09, 2002 4.882 4.922 4.518 4.529 45,966,400 -0.31(-6.32%)
Apr 08, 2002 4.461 4.834 4.460 4.834 38,290,400 +0.16(+3.35%)
Apr 05, 2002 4.818 4.896 4.629 4.678 34,079,200 -0.11(-2.28%)
Apr 04, 2002 4.773 4.950 4.708 4.787 37,685,600 -0.02(-0.49%)
Apr 03, 2002 4.742 4.871 4.644 4.810 36,455,600 +0.09(+1.88%)
Apr 02, 2002 4.702 4.966 4.693 4.721 47,770,800 -0.13(-2.61%)
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.