Skip to main content

NVIDIA Corp (NQ: NVDA )

176.15 -5.62 (-3.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.948 1.976 1.889 1.903 17,367,200 +0.01(+0.29%)
Nov 27, 2002 1.836 1.929 1.812 1.898 36,469,600 +0.14(+7.76%)
Nov 26, 2002 1.819 1.854 1.756 1.761 36,302,000 -0.05(-2.70%)
Nov 25, 2002 1.828 1.855 1.757 1.810 41,152,000 +0.06(+3.63%)
Nov 22, 2002 1.684 1.782 1.667 1.747 41,858,400 -0.05(-2.60%)
Nov 21, 2002 1.720 1.876 1.717 1.793 68,794,400 +0.14(+8.46%)
Nov 20, 2002 1.622 1.667 1.601 1.653 43,346,400 +0.08(+5.02%)
Nov 19, 2002 1.543 1.653 1.527 1.574 65,979,200 +0.02(+1.43%)
Nov 18, 2002 1.617 1.622 1.548 1.552 66,221,200 +0.06(+3.71%)
Nov 15, 2002 1.479 1.546 1.450 1.497 68,781,200 +0.10(+7.33%)
Nov 14, 2002 1.394 1.421 1.354 1.394 38,109,200 +0.09(+6.55%)
Nov 13, 2002 1.238 1.344 1.213 1.309 60,423,200 +0.04(+3.23%)
Nov 12, 2002 1.192 1.311 1.182 1.268 46,239,600 +0.10(+8.87%)
Nov 11, 2002 1.202 1.220 1.136 1.164 46,120,000 -0.10(-7.75%)
Nov 08, 2002 1.367 1.449 1.223 1.262 130,237,600 -0.35(-21.92%)
Nov 07, 2002 1.751 1.751 1.607 1.617 56,072,400 -0.18(-10.07%)
Nov 06, 2002 1.726 1.800 1.658 1.798 55,383,200 +0.13(+7.72%)
Nov 05, 2002 1.733 1.762 1.594 1.669 67,997,600 -0.07(-3.96%)
Nov 04, 2002 1.671 1.835 1.657 1.738 89,831,600 +0.17(+10.92%)
Nov 01, 2002 1.302 1.586 1.300 1.567 71,166,800 +0.24(+18.49%)
Oct 31, 2002 1.258 1.331 1.254 1.322 41,910,800 +0.07(+5.87%)
Oct 30, 2002 1.223 1.289 1.219 1.249 37,958,400 +0.06(+5.34%)
Oct 29, 2002 1.242 1.251 1.123 1.186 25,804,800 -0.05(-4.38%)
Oct 28, 2002 1.290 1.300 1.232 1.240 35,724,800 +0.01(+0.53%)
Oct 25, 2002 1.167 1.239 1.151 1.233 24,846,000 +0.07(+6.12%)
Oct 24, 2002 1.249 1.262 1.145 1.162 35,263,456 -0.06(-5.08%)
Oct 23, 2002 1.194 1.241 1.178 1.224 30,890,140 +0.05(+4.46%)
Oct 22, 2002 1.087 1.244 1.086 1.172 42,380,400 +0.03(+2.92%)
Oct 21, 2002 1.030 1.177 1.007 1.139 31,028,000 +0.10(+9.15%)
Oct 18, 2002 1.029 1.054 0.9900 1.043 16,650,000 +0.01(+0.87%)
Oct 17, 2002 1.044 1.083 1.019 1.034 19,496,000 +0.07(+7.63%)
Oct 16, 2002 0.9778 0.9867 0.9444 0.9611 19,262,692 -0.09(-8.37%)
Oct 15, 2002 1.056 1.093 1.034 1.049 28,271,700 +0.10(+10.41%)
Oct 14, 2002 0.9500 0.9789 0.9300 0.9500 20,332,400 -0.03(-2.95%)
Oct 11, 2002 0.8944 0.9944 0.8889 0.9789 33,226,000 +0.12(+13.66%)
Oct 10, 2002 0.8111 0.8878 0.8111 0.8612 18,034,000 +0.04(+5.17%)
Oct 09, 2002 0.8222 0.8764 0.8044 0.8189 19,093,600 -0.02(-1.86%)
Oct 08, 2002 0.8889 0.8911 0.8000 0.8344 23,790,132 -0.03(-2.97%)
Oct 07, 2002 0.8922 0.9100 0.8533 0.8600 16,432,800 -0.04(-4.91%)
Oct 04, 2002 0.9500 0.9800 0.8889 0.9044 17,701,600 -0.05(-5.02%)
Oct 03, 2002 0.9889 1.006 0.9500 0.9522 19,722,400 -0.05(-4.88%)
Oct 02, 2002 1.010 1.061 1.001 1.001 24,986,000 -0.00(-0.11%)
Oct 01, 2002 0.9589 1.011 0.9244 1.002 29,562,000 +0.05(+5.37%)
Sep 30, 2002 0.9478 0.9922 0.9278 0.9511 19,505,008 +0.00(+0.00%)
Sep 27, 2002 0.9833 1.009 0.9500 0.9511 21,697,600 -0.03(-3.49%)
Sep 26, 2002 1.061 1.072 0.9700 0.9856 24,711,600 -0.06(-5.34%)
Sep 25, 2002 1.044 1.061 1.003 1.041 29,940,400 +0.05(+5.52%)
Sep 24, 2002 0.9678 1.033 0.9500 0.9867 20,414,000 +0.01(+0.79%)
Sep 23, 2002 1.007 1.017 0.9722 0.9789 17,442,144 -0.04(-4.34%)
Sep 20, 2002 1.026 1.047 1.001 1.023 22,900,800 +0.01(+0.55%)
Sep 19, 2002 1.030 1.067 1.012 1.018 20,559,200 -0.04(-3.38%)
Sep 18, 2002 1.067 1.088 1.021 1.053 27,035,364 -0.03(-2.77%)
Sep 17, 2002 1.149 1.177 1.077 1.083 29,478,800 -0.02(-1.52%)
Sep 16, 2002 1.157 1.161 1.072 1.100 30,812,800 -0.07(-6.34%)
Sep 13, 2002 1.181 1.238 1.167 1.174 26,514,000 -0.02(-1.58%)
Sep 12, 2002 1.202 1.268 1.180 1.193 43,249,200 -0.04(-3.16%)
Sep 11, 2002 1.211 1.322 1.211 1.232 55,256,176 +0.06(+4.92%)
Sep 10, 2002 1.022 1.228 1.021 1.174 77,349,200 +0.15(+14.27%)
Sep 09, 2002 1.021 1.060 0.9900 1.028 19,193,232 -0.00(-0.11%)
Sep 06, 2002 1.049 1.058 1.013 1.029 24,795,604 +0.02(+2.21%)
Sep 05, 2002 1.037 1.041 1.000 1.007 23,833,600 -0.04(-3.82%)
Sep 04, 2002 1.057 1.084 1.001 1.047 31,013,200 -0.01(-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.