Skip to main content

NVIDIA Corp (NQ: NVDA )

167.14 -4.21 (-2.46%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.654 4.813 4.564 4.695 7,521,076 -0.01(-0.17%)
Dec 30, 2002 4.895 4.944 4.593 4.703 7,156,942 -0.17(-3.51%)
Dec 27, 2002 5.205 5.217 4.830 4.875 6,406,338 -0.19(-3.78%)
Dec 26, 2002 5.295 5.323 5.025 5.066 6,563,998 -0.09(-1.82%)
Dec 24, 2002 5.295 5.401 5.131 5.160 2,733,946 -0.11(-2.01%)
Dec 23, 2002 5.323 5.393 4.972 5.266 4,550,802 +0.04(+0.70%)
Dec 20, 2002 5.323 5.380 4.972 5.229 7,333,452 +0.07(+1.34%)
Dec 19, 2002 5.180 5.454 5.107 5.160 10,045,825 -0.11(-2.17%)
Dec 18, 2002 5.531 5.539 5.262 5.274 10,289,126 -0.44(-7.64%)
Dec 17, 2002 5.821 6.004 5.666 5.711 9,839,025 -0.01(-0.14%)
Dec 16, 2002 5.588 5.752 5.450 5.719 9,644,428 +0.32(+5.89%)
Dec 13, 2002 5.519 5.522 5.360 5.401 6,457,983 -0.22(-3.92%)
Dec 12, 2002 5.927 5.996 5.609 5.621 11,890,574 -0.09(-1.64%)
Dec 11, 2002 5.707 5.874 5.515 5.715 12,432,852 -0.03(-0.57%)
Dec 10, 2002 5.437 5.853 5.372 5.747 12,672,557 +0.44(+8.38%)
Dec 09, 2002 5.576 5.666 5.258 5.303 8,855,580 -0.46(-8.00%)
Dec 06, 2002 5.548 5.874 5.417 5.764 10,567,619 +0.01(+0.14%)
Dec 05, 2002 6.070 6.110 5.617 5.756 14,566,991 +0.05(+0.88%)
Dec 04, 2002 6.021 6.119 5.682 5.705 20,141,224 -0.77(-11.92%)
Dec 03, 2002 6.804 6.820 6.465 6.478 9,541,245 -0.46(-6.59%)
Dec 02, 2002 7.359 7.452 6.902 6.934 10,653,042 -0.05(-0.76%)
Nov 29, 2002 7.151 7.253 6.934 6.987 4,730,690 +0.02(+0.29%)
Nov 27, 2002 6.739 7.081 6.653 6.967 9,934,035 +0.50(+7.76%)
Nov 26, 2002 6.677 6.808 6.445 6.465 9,888,382 -0.18(-2.70%)
Nov 25, 2002 6.710 6.810 6.449 6.645 11,209,484 +0.23(+3.63%)
Nov 22, 2002 6.184 6.543 6.119 6.412 11,401,902 -0.17(-2.60%)
Nov 21, 2002 6.314 6.885 6.302 6.584 18,739,058 +0.51(+8.46%)
Nov 20, 2002 5.955 6.119 5.878 6.070 11,807,222 +0.29(+5.02%)
Nov 19, 2002 5.666 6.070 5.607 5.780 17,972,220 +0.08(+1.43%)
Nov 18, 2002 5.935 5.955 5.682 5.698 18,038,140 +0.20(+3.71%)
Nov 15, 2002 5.429 5.674 5.323 5.495 18,735,464 +0.38(+7.33%)
Nov 14, 2002 5.119 5.217 4.972 5.119 10,380,649 +0.31(+6.55%)
Nov 13, 2002 4.544 4.936 4.454 4.805 16,458,809 +0.15(+3.23%)
Nov 12, 2002 4.377 4.813 4.340 4.654 12,595,307 +0.38(+8.87%)
Nov 11, 2002 4.414 4.479 4.169 4.275 12,562,729 -0.36(-7.75%)
Nov 08, 2002 5.017 5.319 4.491 4.634 35,475,708 -1.30(-21.92%)
Nov 07, 2002 6.429 6.429 5.898 5.935 15,273,685 -0.66(-10.07%)
Nov 06, 2002 6.335 6.608 6.086 6.600 15,085,952 +0.47(+7.72%)
Nov 05, 2002 6.363 6.469 5.853 6.127 18,522,016 -0.25(-3.96%)
Nov 04, 2002 6.135 6.737 6.082 6.380 24,469,428 +0.63(+10.92%)
Nov 01, 2002 4.781 5.821 4.773 5.752 19,385,282 +0.90(+18.49%)
Oct 31, 2002 4.618 4.887 4.605 4.854 11,416,176 +0.27(+5.87%)
Oct 30, 2002 4.491 4.732 4.475 4.585 10,339,573 +0.23(+5.34%)
Oct 29, 2002 4.560 4.593 4.124 4.352 7,029,026 -0.20(-4.38%)
Oct 28, 2002 4.736 4.773 4.524 4.552 9,731,157 +0.02(+0.53%)
Oct 25, 2002 4.283 4.548 4.226 4.528 6,767,857 +0.26(+6.12%)
Oct 24, 2002 4.585 4.634 4.205 4.267 9,605,491 -0.23(-5.08%)
Oct 23, 2002 4.385 4.556 4.324 4.495 8,414,234 +0.19(+4.47%)
Oct 22, 2002 3.989 4.569 3.985 4.303 11,544,091 +0.12(+2.92%)
Oct 21, 2002 3.781 4.320 3.696 4.181 8,451,786 +0.35(+9.15%)
Oct 18, 2002 3.777 3.869 3.634 3.831 4,535,330 +0.03(+0.87%)
Oct 17, 2002 3.834 3.977 3.741 3.798 5,310,558 +0.27(+7.63%)
Oct 16, 2002 3.590 3.622 3.467 3.528 5,247,007 -0.32(-8.37%)
Oct 15, 2002 3.875 4.014 3.798 3.851 7,700,991 +0.36(+10.41%)
Oct 14, 2002 3.488 3.594 3.414 3.488 5,538,387 -0.11(-2.95%)
Oct 11, 2002 3.284 3.651 3.263 3.594 9,050,504 +0.43(+13.66%)
Oct 10, 2002 2.978 3.259 2.978 3.162 4,912,321 +0.16(+5.17%)
Oct 09, 2002 3.019 3.218 2.953 3.006 5,200,948 -0.06(-1.86%)
Oct 08, 2002 3.263 3.271 2.937 3.063 6,480,246 -0.09(-2.97%)
Oct 07, 2002 3.276 3.341 3.133 3.157 4,476,166 -0.16(-4.91%)
Oct 04, 2002 3.488 3.598 3.263 3.320 4,821,778 -0.18(-5.02%)
Oct 03, 2002 3.630 3.692 3.488 3.496 5,372,228 -0.18(-4.88%)
Oct 02, 2002 3.708 3.896 3.675 3.675 6,805,992 -0.00(-0.11%)
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.