NVIDIA Corp (NQ: NVDA )

300.37 USD -6.56 (-2.14%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.12 16.33 15.13 15.47 14,781,400 -0.28(-1.75%)
Apr 29, 2002 15.10 15.97 14.59 15.75 32,716,200 +2.25(+16.66%)
Apr 26, 2002 15.16 15.18 13.50 13.50 9,917,000 -1.50(-9.99%)
Apr 25, 2002 14.38 15.28 14.37 15.00 9,732,800 +0.56(+3.88%)
Apr 24, 2002 16.00 16.24 14.40 14.44 13,112,400 -1.39(-8.76%)
Apr 23, 2002 16.62 16.81 15.68 15.82 6,432,200 -0.67(-4.04%)
Apr 22, 2002 16.23 16.82 16.22 16.49 6,726,000 +0.08(+0.49%)
Apr 19, 2002 17.01 17.22 16.39 16.41 9,399,700 -1.20(-6.81%)
Apr 18, 2002 17.72 17.92 17.22 17.61 5,632,400 -0.30(-1.66%)
Apr 17, 2002 17.91 18.17 17.35 17.91 7,852,700 +0.21(+1.18%)
Apr 16, 2002 17.72 17.90 17.35 17.70 7,055,500 +0.74(+4.35%)
Apr 15, 2002 16.62 17.24 16.58 16.96 9,605,400 +0.66(+4.04%)
Apr 12, 2002 16.73 16.86 15.80 16.30 11,467,700 -0.06(-0.38%)
Apr 11, 2002 16.98 17.20 16.18 16.36 11,950,200 -0.75(-4.39%)
Apr 10, 2002 18.26 18.40 15.82 17.12 30,716,900 -1.00(-5.52%)
Apr 09, 2002 19.53 19.69 18.07 18.12 11,491,600 -1.22(-6.32%)
Apr 08, 2002 17.84 19.34 17.84 19.34 9,572,600 +0.63(+3.35%)
Apr 05, 2002 19.27 19.58 18.52 18.71 8,519,800 -0.44(-2.28%)
Apr 04, 2002 19.09 19.80 18.83 19.15 9,421,400 -0.09(-0.48%)
Apr 03, 2002 18.97 19.48 18.58 19.24 9,113,900 +0.36(+1.88%)
Apr 02, 2002 18.81 19.86 18.77 18.88 11,942,700 -0.51(-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.