NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.38 15.44 14.84 14.87 5,598,800 -0.08(-0.54%)
May 28, 2002 15.71 15.72 14.64 14.95 11,382,600 -0.62(-3.97%)
May 27, 2002 15.58 15.66 15.21 15.57 6,149,500 +0.00(+0.00%)
May 24, 2002 15.58 15.66 15.21 15.57 6,122,900 -0.31(-1.96%)
May 23, 2002 16.96 17.00 15.38 15.88 21,295,400 -1.03(-6.10%)
May 22, 2002 16.38 17.01 16.36 16.91 12,224,500 +0.66(+4.05%)
May 21, 2002 17.82 18.07 16.24 16.25 11,430,500 -1.34(-7.63%)
May 20, 2002 17.26 17.71 17.18 17.60 7,936,200 +0.19(+1.07%)
May 17, 2002 17.33 17.46 16.90 17.41 7,761,800 +0.53(+3.16%)
May 16, 2002 16.85 17.22 16.51 16.88 8,184,300 +0.03(+0.19%)
May 15, 2002 16.27 17.16 16.04 16.84 12,446,300 +0.32(+1.94%)
May 14, 2002 15.99 16.69 15.71 16.52 12,704,600 +1.50(+9.97%)
May 13, 2002 14.32 15.08 14.20 15.03 6,643,700 +0.86(+6.05%)
May 10, 2002 15.63 15.69 14.00 14.17 11,005,100 -1.15(-7.49%)
May 09, 2002 15.95 16.28 15.29 15.32 10,244,300 -0.68(-4.28%)
May 08, 2002 15.33 16.25 14.84 16.00 14,038,200 +1.65(+11.49%)
May 07, 2002 14.31 14.61 13.65 14.35 11,752,400 +0.35(+2.51%)
May 06, 2002 14.18 14.84 13.88 14.00 9,178,000 -0.56(-3.82%)
May 03, 2002 15.13 15.25 14.48 14.56 7,090,900 -0.56(-3.70%)
May 02, 2002 15.83 16.22 15.11 15.12 9,368,000 -0.64(-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.