Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.844 3.861 3.711 3.718 22,395,200 -0.02(-0.54%)
May 28, 2002 3.927 3.929 3.660 3.738 45,530,400 -0.15(-3.97%)
May 27, 2002 3.894 3.915 3.802 3.892 24,598,000 +0.00(+0.00%)
May 24, 2002 3.894 3.915 3.802 3.892 24,491,600 -0.08(-1.96%)
May 23, 2002 4.240 4.249 3.844 3.970 85,181,600 -0.26(-6.10%)
May 22, 2002 4.096 4.253 4.089 4.228 48,898,000 +0.16(+4.05%)
May 21, 2002 4.456 4.517 4.059 4.063 45,722,000 -0.34(-7.63%)
May 20, 2002 4.316 4.428 4.296 4.399 31,744,800 +0.05(+1.07%)
May 17, 2002 4.333 4.364 4.226 4.352 31,047,200 +0.13(+3.16%)
May 16, 2002 4.212 4.306 4.128 4.219 32,737,200 +0.01(+0.19%)
May 15, 2002 4.067 4.289 4.010 4.211 49,785,200 +0.08(+1.94%)
May 14, 2002 3.997 4.172 3.928 4.131 50,818,400 +0.37(+9.97%)
May 13, 2002 3.579 3.769 3.549 3.757 26,574,800 +0.21(+6.05%)
May 10, 2002 3.908 3.922 3.500 3.542 44,020,400 -0.29(-7.49%)
May 09, 2002 3.988 4.071 3.822 3.829 40,977,200 -0.17(-4.28%)
May 08, 2002 3.832 4.062 3.711 4.000 56,152,800 +0.41(+11.49%)
May 07, 2002 3.578 3.652 3.412 3.588 47,009,600 +0.09(+2.51%)
May 06, 2002 3.544 3.711 3.471 3.500 36,712,000 -0.14(-3.82%)
May 03, 2002 3.783 3.812 3.620 3.639 28,363,600 -0.14(-3.70%)
May 02, 2002 3.957 4.054 3.778 3.779 37,472,000 -0.16(-4.03%)
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.