Skip to main content

NVIDIA Corp (NQ: NVDA )

179.21 -1.76 (-0.97%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.090 5.122 4.652 4.929 104,179,600 +0.00(+0.00%)
Mar 28, 2002 5.090 5.122 4.652 4.929 104,104,800 -0.13(-2.51%)
Mar 27, 2002 5.142 5.247 4.967 5.056 35,544,800 -0.17(-3.19%)
Mar 26, 2002 5.064 5.353 5.036 5.222 37,440,800 +0.10(+2.04%)
Mar 25, 2002 5.371 5.378 5.111 5.118 29,434,400 -0.28(-5.17%)
Mar 22, 2002 5.541 5.541 5.356 5.397 41,618,800 -0.05(-0.86%)
Mar 21, 2002 5.257 5.506 5.118 5.443 57,319,600 +0.27(+5.31%)
Mar 20, 2002 5.644 5.656 5.150 5.169 76,342,400 -0.57(-9.93%)
Mar 19, 2002 5.906 5.917 5.704 5.739 28,177,600 -0.12(-2.12%)
Mar 18, 2002 5.970 6.099 5.797 5.863 35,424,000 +0.00(+0.00%)
Mar 15, 2002 5.666 5.870 5.558 5.863 41,599,600 +0.24(+4.23%)
Mar 14, 2002 5.911 5.931 5.613 5.626 37,969,200 -0.33(-5.54%)
Mar 13, 2002 6.009 6.052 5.933 5.956 34,304,400 -0.11(-1.81%)
Mar 12, 2002 6.206 6.239 6.022 6.066 41,633,200 -0.34(-5.24%)
Mar 11, 2002 6.406 6.477 6.294 6.401 27,003,200 -0.08(-1.17%)
Mar 08, 2002 6.409 6.610 6.378 6.477 42,330,400 +0.19(+2.99%)
Mar 07, 2002 6.430 6.451 6.113 6.289 44,852,000 -0.05(-0.81%)
Mar 06, 2002 6.350 6.414 6.203 6.340 48,163,200 -0.21(-3.14%)
Mar 05, 2002 6.461 6.721 6.456 6.546 45,908,000 -0.02(-0.25%)
Mar 04, 2002 6.234 6.633 6.174 6.562 49,457,200 +0.35(+5.58%)
Mar 01, 2002 5.722 6.222 5.706 6.216 43,530,800 +0.55(+9.66%)
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%)
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.