NVIDIA Corp (NQ: NVDA )

560.63 USD -5.99 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.253 5.360 4.862 4.920 40,388,700 -1.62(-24.75%)
Jul 26, 2002 6.889 7.049 6.356 6.538 10,195,240 -0.16(-2.39%)
Jul 25, 2002 7.271 7.293 6.449 6.698 14,969,200 -0.87(-11.46%)
Jul 24, 2002 7.013 7.680 7.009 7.564 9,824,200 +0.45(+6.38%)
Jul 23, 2002 7.729 7.778 6.849 7.111 21,250,600 -0.57(-7.46%)
Jul 22, 2002 8.022 8.249 7.356 7.684 10,779,900 -0.37(-4.63%)
Jul 19, 2002 8.182 8.507 8.000 8.058 7,046,800 -0.60(-6.98%)
Jul 17, 2002 9.262 9.445 8.293 8.662 15,979,600 -0.19(-2.11%)
Jul 12, 2002 9.333 9.369 8.667 8.849 11,197,600 -0.01(-0.10%)
Jul 11, 2002 7.996 8.891 7.924 8.858 9,485,800 +0.82(+10.17%)
Jul 10, 2002 8.467 8.533 7.982 8.040 7,721,100 -0.23(-2.74%)
Jul 09, 2002 8.693 8.827 8.387 8.267 8,942,800 -0.43(-4.91%)
Jul 08, 2002 8.440 8.996 8.333 8.693 13,223,800 +0.25(+3.00%)
Jul 05, 2002 8.311 8.444 8.073 8.440 6,163,400 +0.68(+8.83%)
Jul 04, 2002 7.093 7.769 7.089 7.756 8,955,600 +0.00(+0.00%)
Jul 03, 2002 7.093 7.769 7.089 7.756 8,939,400 +0.62(+8.66%)
Jul 02, 2002 7.529 7.556 6.942 7.138 11,400,700 -0.48(-6.30%)
Jul 01, 2002 7.600 7.822 7.458 7.618 9,692,100 -0.02(-0.23%)
Jun 28, 2002 7.467 7.951 7.302 7.636 16,480,500 +0.04(+0.59%)
Jun 27, 2002 9.249 9.320 7.467 7.591 26,497,000 -1.33(-14.90%)
Jun 26, 2002 8.342 9.236 8.111 8.920 17,227,800 -0.49(-5.20%)
Jun 25, 2002 10.44 10.44 9.347 9.409 9,752,900 -0.66(-6.58%)
Jun 21, 2002 10.45 10.85 9.858 10.07 12,348,500 -0.43(-4.10%)
Jun 20, 2002 10.62 10.91 10.36 10.50 11,858,500 -0.10(-0.92%)
Jun 19, 2002 11.96 11.96 10.51 10.60 21,619,900 -1.97(-15.66%)
Jun 18, 2002 12.48 12.93 12.33 12.57 8,400,100 -0.07(-0.53%)
Jun 17, 2002 12.80 12.97 12.42 12.64 8,784,100 +0.11(+0.89%)
Jun 14, 2002 11.84 12.62 11.44 12.52 9,295,200 +0.10(+0.82%)
Jun 12, 2002 13.27 13.51 11.85 12.42 18,877,300 -1.18(-8.65%)
Jun 11, 2002 14.47 14.53 13.56 13.60 7,150,000 -0.64(-4.47%)
Jun 10, 2002 14.55 14.95 14.20 14.24 6,239,200 -0.12(-0.84%)
Jun 07, 2002 13.32 14.53 13.31 14.36 11,391,300 -0.14(-0.95%)
Jun 06, 2002 14.34 14.69 14.33 14.49 6,097,700 +0.00(+0.03%)
Jun 05, 2002 14.73 14.74 13.98 14.49 9,258,700 -0.38(-2.57%)
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.