Skip to main content

NVIDIA Corp (NQ: NVDA )

177.06 +15.31 (+9.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.313 1.340 1.216 1.230 161,554,800 -0.40(-24.74%)
Jul 26, 2002 1.722 1.762 1.589 1.634 40,780,960 -0.04(-2.39%)
Jul 25, 2002 1.818 1.823 1.612 1.674 59,876,800 -0.22(-11.46%)
Jul 24, 2002 1.753 1.920 1.752 1.891 39,296,800 +0.11(+6.37%)
Jul 23, 2002 1.932 1.944 1.712 1.778 85,002,400 -0.14(-7.46%)
Jul 22, 2002 2.006 2.062 1.839 1.921 43,119,600 -0.09(-4.63%)
Jul 19, 2002 2.046 2.127 2.000 2.014 28,187,200 -0.15(-6.98%)
Jul 17, 2002 2.316 2.361 2.073 2.166 63,918,400 -0.05(-2.11%)
Jul 12, 2002 2.333 2.342 2.167 2.212 44,790,400 -0.00(-0.10%)
Jul 11, 2002 1.999 2.223 1.981 2.214 37,943,200 +0.20(+10.17%)
Jul 10, 2002 2.117 2.133 1.996 2.010 30,884,400 -0.06(-2.74%)
Jul 09, 2002 2.173 2.207 2.097 2.067 35,771,200 -0.11(-4.91%)
Jul 08, 2002 2.110 2.249 2.083 2.173 52,895,200 +0.06(+3.00%)
Jul 05, 2002 2.078 2.111 2.018 2.110 24,653,600 +0.17(+8.83%)
Jul 04, 2002 1.773 1.942 1.772 1.939 35,822,400 +0.00(+0.00%)
Jul 03, 2002 1.773 1.942 1.772 1.939 35,757,600 +0.15(+8.65%)
Jul 02, 2002 1.882 1.889 1.736 1.784 45,602,800 -0.12(-6.30%)
Jul 01, 2002 1.900 1.956 1.864 1.904 38,768,400 -0.00(-0.23%)
Jun 28, 2002 1.867 1.988 1.826 1.909 65,922,000 +0.01(+0.59%)
Jun 27, 2002 2.312 2.330 1.867 1.898 105,988,000 -0.33(-14.90%)
Jun 26, 2002 2.086 2.309 2.028 2.230 68,911,200 -0.12(-5.20%)
Jun 25, 2002 2.611 2.611 2.337 2.352 39,011,600 -0.17(-6.58%)
Jun 21, 2002 2.612 2.713 2.464 2.518 49,394,000 -0.11(-4.10%)
Jun 20, 2002 2.656 2.728 2.591 2.626 47,434,000 -0.02(-0.92%)
Jun 19, 2002 2.989 2.989 2.627 2.650 86,479,600 -0.49(-15.66%)
Jun 18, 2002 3.120 3.233 3.083 3.142 33,600,400 -0.02(-0.53%)
Jun 17, 2002 3.201 3.242 3.104 3.159 35,136,400 +0.03(+0.89%)
Jun 14, 2002 2.960 3.154 2.860 3.131 37,180,800 +0.03(+0.82%)
Jun 12, 2002 3.318 3.378 2.963 3.106 75,509,200 -0.29(-8.65%)
Jun 11, 2002 3.618 3.633 3.390 3.400 28,600,000 -0.16(-4.47%)
Jun 10, 2002 3.637 3.739 3.551 3.559 24,956,800 -0.03(-0.84%)
Jun 07, 2002 3.329 3.633 3.328 3.589 45,565,200 -0.03(-0.95%)
Jun 06, 2002 3.584 3.672 3.583 3.623 24,390,800 +0.00(+0.03%)
Jun 05, 2002 3.683 3.684 3.494 3.622 37,034,800 -0.10(-2.57%)
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.