Skip to main content

NVIDIA Corp (NQ: NVDA )

162.24 -6.74 (-3.99%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 3.804 3.992 3.706 3.938 57,241,200 +0.07(+1.81%)
Apr 30, 2002 4.030 4.083 3.783 3.868 59,125,600 -0.07(-1.75%)
Apr 29, 2002 3.774 3.993 3.647 3.937 130,864,800 +0.56(+16.66%)
Apr 26, 2002 3.790 3.794 3.374 3.374 39,668,000 -0.37(-9.99%)
Apr 25, 2002 3.594 3.821 3.593 3.749 38,931,200 +0.14(+3.88%)
Apr 24, 2002 4.001 4.060 3.599 3.609 52,449,600 -0.35(-8.76%)
Apr 23, 2002 4.154 4.202 3.919 3.956 25,728,800 -0.17(-4.04%)
Apr 22, 2002 4.057 4.206 4.056 4.122 26,904,000 +0.02(+0.49%)
Apr 19, 2002 4.253 4.306 4.097 4.102 37,598,800 -0.30(-6.81%)
Apr 18, 2002 4.431 4.479 4.306 4.402 22,529,600 -0.07(-1.66%)
Apr 17, 2002 4.477 4.542 4.337 4.477 31,410,800 +0.05(+1.18%)
Apr 16, 2002 4.430 4.476 4.338 4.424 28,222,000 +0.18(+4.35%)
Apr 15, 2002 4.154 4.310 4.144 4.240 38,421,600 +0.16(+4.04%)
Apr 12, 2002 4.182 4.216 3.949 4.076 45,870,800 -0.02(-0.38%)
Apr 11, 2002 4.244 4.300 4.045 4.091 47,800,800 -0.19(-4.39%)
Apr 10, 2002 4.566 4.600 3.956 4.279 122,867,600 -0.25(-5.52%)
Apr 09, 2002 4.882 4.922 4.518 4.529 45,966,400 -0.31(-6.32%)
Apr 08, 2002 4.461 4.834 4.460 4.834 38,290,400 +0.16(+3.35%)
Apr 05, 2002 4.818 4.896 4.629 4.678 34,079,200 -0.11(-2.28%)
Apr 04, 2002 4.773 4.950 4.708 4.787 37,685,600 -0.02(-0.49%)
Apr 03, 2002 4.742 4.871 4.644 4.810 36,455,600 +0.09(+1.88%)
Apr 02, 2002 4.702 4.966 4.693 4.721 47,770,800 -0.13(-2.61%)
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.