NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.031 5.324 5.018 5.289 10,477,700 +0.29(+5.87%)
Oct 30, 2002 4.893 5.156 4.876 4.996 9,489,600 +0.25(+5.34%)
Oct 29, 2002 4.969 5.004 4.493 4.742 6,451,200 -0.22(-4.38%)
Oct 28, 2002 5.160 5.200 4.929 4.960 8,931,200 +0.03(+0.53%)
Oct 25, 2002 4.667 4.956 4.604 4.933 6,211,500 +0.28(+6.12%)
Oct 24, 2002 4.996 5.049 4.582 4.649 8,815,864 -0.25(-5.08%)
Oct 23, 2002 4.778 4.964 4.711 4.898 7,722,535 +0.21(+4.47%)
Oct 22, 2002 4.347 4.978 4.342 4.688 10,595,100 +0.13(+2.92%)
Oct 21, 2002 4.120 4.707 4.027 4.556 7,757,000 +0.38(+9.15%)
Oct 18, 2002 4.116 4.216 3.960 4.174 4,162,500 +0.04(+0.87%)
Oct 17, 2002 4.178 4.333 4.076 4.138 4,874,000 +0.29(+7.63%)
Oct 16, 2002 3.911 3.947 3.778 3.844 4,815,673 -0.35(-8.37%)
Oct 15, 2002 4.222 4.373 4.138 4.196 7,067,925 +0.40(+10.41%)
Oct 14, 2002 3.800 3.916 3.720 3.800 5,083,100 -0.12(-2.95%)
Oct 11, 2002 3.578 3.978 3.556 3.916 8,306,500 +0.47(+13.66%)
Oct 10, 2002 3.244 3.551 3.244 3.445 4,508,500 +0.17(+5.17%)
Oct 09, 2002 3.289 3.506 3.218 3.276 4,773,400 -0.06(-1.86%)
Oct 08, 2002 3.556 3.564 3.200 3.338 5,947,533 -0.10(-2.97%)
Oct 07, 2002 3.569 3.640 3.413 3.440 4,108,200 -0.18(-4.91%)
Oct 04, 2002 3.800 3.920 3.556 3.618 4,425,400 -0.19(-5.02%)
Oct 03, 2002 3.956 4.022 3.800 3.809 4,930,600 -0.20(-4.88%)
Oct 02, 2002 4.040 4.244 4.004 4.004 6,246,500 -0.00(-0.11%)
Oct 01, 2002 3.836 4.044 3.698 4.009 7,390,500 +0.20(+5.37%)
Sep 30, 2002 3.791 3.969 3.711 3.804 4,876,252 +0.00(+0.00%)
Sep 27, 2002 3.933 4.036 3.800 3.804 5,424,400 -0.14(-3.49%)
Sep 26, 2002 4.244 4.289 3.880 3.942 6,177,900 -0.22(-5.34%)
Sep 25, 2002 4.178 4.244 4.013 4.164 7,485,100 +0.22(+5.52%)
Sep 24, 2002 3.871 4.133 3.800 3.947 5,103,500 +0.03(+0.79%)
Sep 23, 2002 4.027 4.067 3.889 3.916 4,360,536 -0.18(-4.34%)
Sep 20, 2002 4.102 4.187 4.004 4.093 5,725,200 +0.02(+0.55%)
Sep 19, 2002 4.120 4.267 4.049 4.071 5,139,800 -0.14(-3.38%)
Sep 18, 2002 4.267 4.351 4.084 4.213 6,758,841 -0.12(-2.77%)
Sep 17, 2002 4.596 4.707 4.307 4.333 7,369,700 -0.07(-1.52%)
Sep 16, 2002 4.627 4.644 4.289 4.400 7,703,200 -0.30(-6.34%)
Sep 13, 2002 4.724 4.951 4.667 4.698 6,628,500 -0.08(-1.58%)
Sep 12, 2002 4.809 5.071 4.720 4.773 10,812,300 -0.16(-3.16%)
Sep 11, 2002 4.844 5.289 4.844 4.929 13,814,044 +0.23(+4.92%)
Sep 10, 2002 4.089 4.911 4.084 4.698 19,337,300 +0.59(+14.27%)
Sep 09, 2002 4.084 4.240 3.960 4.111 4,798,308 -0.00(-0.11%)
Sep 06, 2002 4.196 4.233 4.053 4.116 6,198,901 +0.09(+2.21%)
Sep 05, 2002 4.147 4.164 4.000 4.027 5,958,400 -0.16(-3.82%)
Sep 04, 2002 4.227 4.338 4.004 4.187 7,753,300 -0.03(-0.63%)
Sep 03, 2002 4.276 4.378 4.142 4.213 7,068,800 -0.28(-6.19%)
Aug 30, 2002 4.564 4.756 4.400 4.491 8,892,700 -0.12(-2.64%)
Aug 29, 2002 4.493 4.818 4.458 4.613 6,800,607 +0.06(+1.37%)
Aug 28, 2002 4.827 4.836 4.533 4.551 5,853,500 -0.30(-6.23%)
Aug 27, 2002 5.236 5.262 4.822 4.853 5,723,500 -0.29(-5.70%)
Aug 26, 2002 5.204 5.240 4.907 5.147 5,834,100 +0.04(+0.78%)
Aug 23, 2002 5.311 5.347 5.076 5.107 7,674,840 -0.36(-6.59%)
Aug 22, 2002 5.489 5.711 5.431 5.467 11,354,543 -0.19(-3.38%)
Aug 21, 2002 5.618 5.729 5.356 5.658 9,978,000 +0.28(+5.29%)
Aug 20, 2002 5.667 5.778 5.302 5.373 11,946,600 +0.62(+13.10%)
Aug 16, 2002 4.329 4.911 4.196 4.751 13,838,300 +0.18(+3.89%)
Aug 15, 2002 4.436 4.662 4.391 4.573 9,190,700 +0.31(+7.30%)
Aug 14, 2002 4.080 4.311 4.044 4.262 5,215,000 +0.26(+6.44%)
Aug 13, 2002 4.116 4.316 4.000 4.004 5,461,394 -0.08(-2.07%)
Aug 12, 2002 4.044 4.244 3.938 4.089 4,953,200 +0.16(+3.98%)
Aug 07, 2002 4.200 4.240 3.778 3.932 7,461,100 -0.09(-2.23%)
Aug 06, 2002 4.000 4.173 3.938 4.022 9,735,288 +0.20(+5.23%)
Aug 05, 2002 4.093 4.102 3.773 3.822 11,111,300 -0.33(-8.02%)
Aug 02, 2002 4.591 4.622 4.044 4.156 15,011,000 -0.29(-6.59%)
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.