NVIDIA Corp (NQ: NVDA )

247.64 USD +3.13 (+1.28%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 15.22 15.97 14.82 15.75 14,310,300 +0.28(+1.81%)
Apr 30, 2002 16.12 16.33 15.13 15.47 14,781,400 -0.28(-1.75%)
Apr 29, 2002 15.10 15.97 14.59 15.75 32,716,200 +2.25(+16.66%)
Apr 26, 2002 15.16 15.18 13.50 13.50 9,917,000 -1.50(-9.99%)
Apr 25, 2002 14.38 15.28 14.37 15.00 9,732,800 +0.56(+3.88%)
Apr 24, 2002 16.00 16.24 14.40 14.44 13,112,400 -1.39(-8.76%)
Apr 23, 2002 16.62 16.81 15.68 15.82 6,432,200 -0.67(-4.04%)
Apr 22, 2002 16.23 16.82 16.22 16.49 6,726,000 +0.08(+0.49%)
Apr 19, 2002 17.01 17.22 16.39 16.41 9,399,700 -1.20(-6.81%)
Apr 18, 2002 17.72 17.92 17.22 17.61 5,632,400 -0.30(-1.66%)
Apr 17, 2002 17.91 18.17 17.35 17.91 7,852,700 +0.21(+1.18%)
Apr 16, 2002 17.72 17.90 17.35 17.70 7,055,500 +0.74(+4.35%)
Apr 15, 2002 16.62 17.24 16.58 16.96 9,605,400 +0.66(+4.04%)
Apr 12, 2002 16.73 16.86 15.80 16.30 11,467,700 -0.06(-0.38%)
Apr 11, 2002 16.98 17.20 16.18 16.36 11,950,200 -0.75(-4.39%)
Apr 10, 2002 18.26 18.40 15.82 17.12 30,716,900 -1.00(-5.52%)
Apr 09, 2002 19.53 19.69 18.07 18.12 11,491,600 -1.22(-6.32%)
Apr 08, 2002 17.84 19.34 17.84 19.34 9,572,600 +0.63(+3.35%)
Apr 05, 2002 19.27 19.58 18.52 18.71 8,519,800 -0.44(-2.28%)
Apr 04, 2002 19.09 19.80 18.83 19.15 9,421,400 -0.09(-0.48%)
Apr 03, 2002 18.97 19.48 18.58 19.24 9,113,900 +0.36(+1.88%)
Apr 02, 2002 18.81 19.86 18.77 18.88 11,942,700 -0.51(-2.61%)
Apr 01, 2002 18.62 19.54 18.03 19.39 19,690,700 -0.32(-1.65%)
Mar 29, 2002 20.36 20.49 18.61 19.72 26,044,900 +0.00(+0.00%)
Mar 28, 2002 20.36 20.49 18.61 19.72 26,026,200 -0.51(-2.51%)
Mar 27, 2002 20.57 20.99 19.87 20.22 8,886,200 -0.67(-3.19%)
Mar 26, 2002 20.26 21.41 20.14 20.89 9,360,200 +0.42(+2.04%)
Mar 25, 2002 21.48 21.51 20.44 20.47 7,358,600 -1.12(-5.17%)
Mar 22, 2002 22.16 22.16 21.42 21.59 10,404,700 -0.19(-0.86%)
Mar 21, 2002 21.03 22.02 20.47 21.77 14,329,900 +1.10(+5.31%)
Mar 20, 2002 22.58 22.62 20.60 20.68 19,085,600 -2.28(-9.93%)
Mar 19, 2002 23.62 23.67 22.82 22.96 7,044,400 -0.50(-2.12%)
Mar 18, 2002 23.88 24.40 23.19 23.45 8,856,000 +0.00(+0.00%)
Mar 15, 2002 22.66 23.48 22.23 23.45 10,399,900 +0.95(+4.23%)
Mar 14, 2002 23.64 23.72 22.45 22.50 9,492,300 -1.32(-5.54%)
Mar 13, 2002 24.04 24.21 23.73 23.82 8,576,100 -0.44(-1.81%)
Mar 12, 2002 24.82 24.96 24.09 24.26 10,408,300 -1.34(-5.24%)
Mar 11, 2002 25.62 25.91 25.18 25.60 6,750,800 -0.30(-1.17%)
Mar 08, 2002 25.64 26.44 25.51 25.91 10,582,600 +0.75(+2.99%)
Mar 07, 2002 25.72 25.80 24.45 25.16 11,213,000 -0.20(-0.81%)
Mar 06, 2002 25.40 25.66 24.81 25.36 12,040,800 -0.82(-3.14%)
Mar 05, 2002 25.84 26.88 25.82 26.18 11,477,000 -0.07(-0.25%)
Mar 04, 2002 24.94 26.53 24.70 26.25 12,364,300 +1.39(+5.58%)
Mar 01, 2002 22.89 24.89 22.82 24.86 10,882,700 +2.19(+9.66%)
Feb 28, 2002 23.47 23.89 22.47 22.67 13,207,200 -0.95(-4.03%)
Feb 27, 2002 25.00 25.11 23.56 23.62 14,348,000 -0.82(-3.36%)
Feb 26, 2002 24.45 24.87 23.80 24.44 15,851,000 +0.52(+2.17%)
Feb 25, 2002 22.29 24.10 22.28 23.92 13,321,500 +1.74(+7.83%)
Feb 22, 2002 22.87 23.13 21.89 22.19 21,491,300 -1.15(-4.91%)
Feb 21, 2002 24.70 24.71 23.30 23.33 12,432,400 -1.71(-6.83%)
Feb 20, 2002 23.38 25.31 23.33 25.04 15,311,900 +1.24(+5.23%)
Feb 19, 2002 24.40 24.65 23.60 23.80 16,425,500 -1.69(-6.63%)
Feb 18, 2002 26.36 26.51 25.22 25.49 33,237,900 +0.00(+0.00%)
Feb 15, 2002 26.36 26.51 25.22 25.49 33,058,700 -2.14(-7.74%)
Feb 14, 2002 27.52 28.20 27.17 27.63 9,286,700 +0.34(+1.24%)
Feb 13, 2002 28.00 28.47 27.02 27.29 10,246,000 -0.36(-1.29%)
Feb 12, 2002 26.66 28.16 26.36 27.64 10,119,500 +0.57(+2.12%)
Feb 11, 2002 25.61 27.11 25.52 27.07 10,389,500 +1.42(+5.53%)
Feb 08, 2002 26.85 27.00 24.64 25.65 15,588,000 -1.02(-3.82%)
Feb 07, 2002 27.60 27.80 26.54 26.67 8,024,300 -0.89(-3.24%)
Feb 06, 2002 27.61 28.04 27.07 27.56 10,317,800 +0.67(+2.50%)
Feb 05, 2002 26.98 27.21 25.84 26.89 12,285,500 -0.27(-0.98%)
Feb 04, 2002 28.44 29.13 27.12 27.16 9,151,000 -1.34(-4.71%)
Feb 01, 2002 29.17 29.48 28.34 28.50 5,732,500 -0.72(-2.45%)
Jan 31, 2002 29.46 29.69 28.24 29.22 8,098,200 +0.13(+0.46%)
Jan 30, 2002 28.89 29.11 28.20 29.08 10,150,300 +0.35(+1.21%)
Jan 29, 2002 30.29 30.38 28.27 28.74 11,512,900 -1.48(-4.90%)
Jan 28, 2002 29.67 30.22 29.37 30.22 7,686,700 +1.12(+3.85%)
Jan 25, 2002 28.76 29.82 28.40 29.10 6,805,800 -0.08(-0.26%)
Jan 24, 2002 28.44 29.47 27.84 29.17 9,432,300 +1.01(+3.58%)
Jan 23, 2002 27.89 28.36 27.34 28.16 7,401,200 +0.52(+1.88%)
Jan 22, 2002 28.62 28.70 27.32 27.64 9,034,100 -0.71(-2.51%)
Jan 21, 2002 27.80 28.56 27.78 28.36 6,698,600 +0.00(+0.00%)
Jan 18, 2002 27.80 28.56 27.78 28.36 6,689,300 -0.53(-1.83%)
Jan 17, 2002 28.83 28.89 27.79 28.88 9,310,300 +0.98(+3.50%)
Jan 16, 2002 28.64 28.83 27.80 27.91 9,282,900 -1.13(-3.90%)
Jan 15, 2002 27.67 29.06 27.64 29.04 15,279,900 +2.48(+9.34%)
Jan 14, 2002 27.97 28.16 26.56 26.56 11,404,300 -1.47(-5.25%)
Jan 11, 2002 29.52 29.53 27.92 28.03 11,500,900 -1.30(-4.42%)
Jan 10, 2002 29.89 30.30 29.07 29.33 8,268,900 -0.40(-1.36%)
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.