Skip to main content

NVIDIA Corp (NQ: NVDA )

437.40 -10.42 (-2.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.79 14.98 13.88 14.19 16,111,625 -0.25(-1.75%)
Apr 29, 2002 13.85 14.65 13.38 14.45 35,660,432 +2.06(+16.66%)
Apr 26, 2002 13.91 13.92 12.38 12.38 10,809,462 -1.37(-9.99%)
Apr 25, 2002 13.19 14.02 13.19 13.76 10,608,685 +0.51(+3.88%)
Apr 24, 2002 14.68 14.90 13.21 13.24 14,292,426 -1.27(-8.76%)
Apr 23, 2002 15.25 15.42 14.38 14.52 7,011,054 -0.61(-4.04%)
Apr 22, 2002 14.89 15.43 14.88 15.13 7,331,294 +0.07(+0.49%)
Apr 19, 2002 15.61 15.80 15.04 15.05 10,245,609 -1.10(-6.82%)
Apr 18, 2002 16.26 16.44 15.80 16.16 6,139,277 -0.27(-1.66%)
Apr 17, 2002 16.43 16.67 15.91 16.43 8,559,389 +0.19(+1.18%)
Apr 16, 2002 16.26 16.42 15.92 16.24 7,690,446 +0.68(+4.35%)
Apr 15, 2002 15.25 15.82 15.21 15.56 10,469,820 +0.60(+4.04%)
Apr 12, 2002 15.35 15.47 14.49 14.96 12,499,714 -0.06(-0.38%)
Apr 11, 2002 15.58 15.78 14.84 15.01 13,025,636 -0.69(-4.39%)
Apr 10, 2002 16.75 16.88 14.52 15.70 33,481,210 -0.92(-5.52%)
Apr 09, 2002 17.92 18.06 16.58 16.62 12,525,765 -1.12(-6.32%)
Apr 08, 2002 16.37 17.74 16.37 17.74 10,434,068 +0.57(+3.35%)
Apr 05, 2002 17.68 17.97 16.99 17.17 9,286,524 -0.40(-2.27%)
Apr 04, 2002 17.52 18.17 17.28 17.57 10,269,261 -0.09(-0.48%)
Apr 03, 2002 17.40 17.88 17.04 17.65 9,934,089 +0.33(+1.88%)
Apr 02, 2002 17.26 18.22 17.22 17.33 13,017,461 -0.46(-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.