Skip to main content

NVIDIA Corp (NQ: NVDA )

168.69 -2.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.867 5.972 5.618 5.668 52,828,800 -0.24(-4.03%)
Feb 27, 2002 6.250 6.277 5.889 5.906 57,392,000 -0.21(-3.36%)
Feb 26, 2002 6.112 6.217 5.950 6.111 63,404,000 +0.13(+2.17%)
Feb 25, 2002 5.572 6.024 5.571 5.981 53,286,000 +0.43(+7.83%)
Feb 22, 2002 5.717 5.783 5.472 5.547 85,965,200 -0.29(-4.91%)
Feb 21, 2002 6.176 6.178 5.826 5.833 49,729,600 -0.43(-6.83%)
Feb 20, 2002 5.844 6.328 5.833 6.261 61,247,600 +0.31(+5.23%)
Feb 19, 2002 6.100 6.163 5.901 5.950 65,702,000 -0.42(-6.63%)
Feb 18, 2002 6.589 6.628 6.306 6.372 132,951,600 +0.00(+0.00%)
Feb 15, 2002 6.589 6.628 6.306 6.372 132,234,800 -0.53(-7.74%)
Feb 14, 2002 6.880 7.050 6.793 6.907 37,146,800 +0.08(+1.24%)
Feb 13, 2002 7.000 7.118 6.756 6.822 40,984,000 -0.09(-1.29%)
Feb 12, 2002 6.666 7.039 6.589 6.911 40,478,000 +0.14(+2.12%)
Feb 11, 2002 6.403 6.778 6.380 6.768 41,558,000 +0.35(+5.53%)
Feb 08, 2002 6.712 6.750 6.160 6.413 62,352,000 -0.25(-3.82%)
Feb 07, 2002 6.900 6.951 6.636 6.668 32,097,200 -0.22(-3.24%)
Feb 06, 2002 6.902 7.010 6.767 6.891 41,271,200 +0.17(+2.50%)
Feb 05, 2002 6.744 6.803 6.459 6.723 49,142,000 -0.07(-0.98%)
Feb 04, 2002 7.110 7.283 6.779 6.790 36,604,000 -0.34(-4.71%)
Feb 01, 2002 7.292 7.370 7.084 7.126 22,930,000 -0.18(-2.45%)
Jan 31, 2002 7.366 7.422 7.061 7.304 32,392,800 +0.03(+0.46%)
Jan 30, 2002 7.222 7.277 7.050 7.271 40,601,200 +0.09(+1.21%)
Jan 29, 2002 7.572 7.594 7.067 7.184 46,051,600 -0.37(-4.90%)
Jan 28, 2002 7.417 7.556 7.343 7.554 30,746,800 +0.28(+3.85%)
Jan 25, 2002 7.189 7.456 7.100 7.274 27,223,200 -0.02(-0.26%)
Jan 24, 2002 7.111 7.367 6.961 7.293 37,729,200 +0.25(+3.58%)
Jan 23, 2002 6.973 7.091 6.836 7.041 29,604,800 +0.13(+1.88%)
Jan 22, 2002 7.156 7.174 6.831 6.911 36,136,400 -0.18(-2.51%)
Jan 21, 2002 6.949 7.139 6.944 7.089 26,794,400 +0.00(+0.00%)
Jan 18, 2002 6.949 7.139 6.944 7.089 26,757,200 -0.13(-1.83%)
Jan 17, 2002 7.208 7.222 6.947 7.221 37,241,200 +0.24(+3.50%)
Jan 16, 2002 7.161 7.208 6.950 6.977 37,131,600 -0.28(-3.90%)
Jan 15, 2002 6.917 7.264 6.910 7.260 61,119,600 +0.62(+9.34%)
Jan 14, 2002 6.992 7.041 6.640 6.640 45,617,200 -0.37(-5.25%)
Jan 11, 2002 7.381 7.383 6.979 7.008 46,003,600 -0.32(-4.42%)
Jan 10, 2002 7.472 7.574 7.267 7.332 33,075,600 -0.10(-1.36%)
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.