NVIDIA Corp (NQ: NVDA )

605.15 USD -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:18 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.791 7.902 7.556 7.613 4,341,800 +0.02(+0.29%)
Nov 27, 2002 7.342 7.716 7.249 7.591 9,117,400 +0.55(+7.76%)
Nov 26, 2002 7.276 7.418 7.022 7.044 9,075,500 -0.20(-2.70%)
Nov 25, 2002 7.311 7.420 7.027 7.240 10,288,000 +0.25(+3.63%)
Nov 22, 2002 6.738 7.129 6.667 6.987 10,464,600 -0.19(-2.60%)
Nov 21, 2002 6.880 7.502 6.867 7.173 17,198,600 +0.56(+8.46%)
Nov 20, 2002 6.489 6.667 6.404 6.614 10,836,600 +0.32(+5.02%)
Nov 19, 2002 6.173 6.613 6.109 6.298 16,494,800 +0.09(+1.43%)
Nov 18, 2002 6.467 6.489 6.191 6.209 16,555,300 +0.22(+3.71%)
Nov 15, 2002 5.916 6.182 5.800 5.987 17,195,300 +0.41(+7.33%)
Nov 14, 2002 5.578 5.684 5.418 5.578 9,527,300 +0.34(+6.55%)
Nov 13, 2002 4.951 5.378 4.853 5.235 15,105,800 +0.16(+3.23%)
Nov 12, 2002 4.769 5.244 4.729 5.071 11,559,900 +0.41(+8.87%)
Nov 11, 2002 4.809 4.880 4.542 4.658 11,530,000 -0.39(-7.75%)
Nov 08, 2002 5.467 5.796 4.893 5.049 32,559,400 -1.42(-21.92%)
Nov 07, 2002 7.004 7.004 6.427 6.467 14,018,100 -0.72(-10.07%)
Nov 06, 2002 6.902 7.200 6.631 7.191 13,845,800 +0.52(+7.72%)
Nov 05, 2002 6.933 7.049 6.378 6.676 16,999,400 -0.28(-3.96%)
Nov 04, 2002 6.684 7.340 6.627 6.951 22,457,900 +0.68(+10.92%)
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.