Skip to main content

NVIDIA Corp (NQ: NVDA )

168.05 -0.71 (-0.42%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.79 14.99 13.89 14.20 16,105,353 -0.25(-1.75%)
Apr 29, 2002 13.86 14.66 13.39 14.45 35,646,552 +2.06(+16.66%)
Apr 26, 2002 13.91 13.93 12.39 12.39 10,805,254 -1.37(-9.99%)
Apr 25, 2002 13.20 14.03 13.19 13.76 10,604,556 +0.51(+3.88%)
Apr 24, 2002 14.69 14.90 13.21 13.25 14,286,863 -1.27(-8.76%)
Apr 23, 2002 15.25 15.43 14.39 14.52 7,008,324 -0.61(-4.04%)
Apr 22, 2002 14.89 15.44 14.89 15.13 7,328,440 +0.07(+0.49%)
Apr 19, 2002 15.61 15.81 15.04 15.06 10,241,620 -1.10(-6.81%)
Apr 18, 2002 16.27 16.44 15.81 16.16 6,136,887 -0.27(-1.66%)
Apr 17, 2002 16.43 16.68 15.92 16.43 8,556,057 +0.19(+1.18%)
Apr 16, 2002 16.26 16.43 15.92 16.24 7,687,453 +0.68(+4.35%)
Apr 15, 2002 15.25 15.82 15.21 15.57 10,465,745 +0.60(+4.03%)
Apr 12, 2002 15.35 15.48 14.50 14.96 12,494,849 -0.06(-0.38%)
Apr 11, 2002 15.58 15.79 14.85 15.02 13,020,566 -0.69(-4.39%)
Apr 10, 2002 16.76 16.89 14.52 15.71 33,468,178 -0.92(-5.52%)
Apr 09, 2002 17.92 18.07 16.59 16.63 12,520,889 -1.12(-6.32%)
Apr 08, 2002 16.38 17.75 16.37 17.75 10,430,007 +0.58(+3.35%)
Apr 05, 2002 17.69 17.97 16.99 17.17 9,282,909 -0.40(-2.28%)
Apr 04, 2002 17.52 18.17 17.28 17.57 10,265,264 -0.09(-0.49%)
Apr 03, 2002 17.41 17.88 17.05 17.66 9,930,222 +0.33(+1.88%)
Apr 02, 2002 17.26 18.23 17.23 17.33 13,012,394 -0.46(-2.61%)
Apr 01, 2002 17.09 17.94 16.54 17.80 21,454,374 -0.30(-1.65%)
Mar 29, 2002 18.69 18.80 17.08 18.09 28,377,712 +0.00(+0.00%)
Mar 28, 2002 18.69 18.80 17.08 18.09 28,357,336 -0.46(-2.50%)
Mar 27, 2002 18.88 19.26 18.23 18.56 9,682,127 -0.61(-3.19%)
Mar 26, 2002 18.59 19.65 18.49 19.17 10,198,582 +0.38(+2.04%)
Mar 25, 2002 19.72 19.74 18.76 18.79 8,017,701 -1.02(-5.17%)
Mar 22, 2002 20.34 20.34 19.66 19.81 11,336,637 -0.17(-0.86%)
Mar 21, 2002 19.30 20.21 18.79 19.98 15,613,413 +1.01(+5.31%)
Mar 20, 2002 20.72 20.76 18.91 18.98 20,795,076 -2.09(-9.93%)
Mar 19, 2002 21.68 21.72 20.94 21.07 7,675,359 -0.46(-2.12%)
Mar 18, 2002 21.92 22.39 21.28 21.53 9,649,222 +0.00(+0.00%)
Mar 15, 2002 20.80 21.55 20.40 21.53 11,331,407 +0.87(+4.23%)
Mar 14, 2002 21.70 21.77 20.61 20.65 10,342,514 -1.21(-5.54%)
Mar 13, 2002 22.06 22.22 21.78 21.86 9,344,251 -0.40(-1.81%)
Mar 12, 2002 22.78 22.90 22.11 22.27 11,340,559 -1.23(-5.24%)
Mar 11, 2002 23.52 23.78 23.11 23.50 7,355,461 -0.28(-1.17%)
Mar 08, 2002 23.53 24.27 23.41 23.78 11,530,471 +0.69(+2.99%)
Mar 07, 2002 23.61 23.68 22.44 23.09 12,217,336 -0.19(-0.81%)
Mar 06, 2002 23.31 23.55 22.77 23.28 13,119,281 -0.75(-3.14%)
Mar 05, 2002 23.72 24.67 23.70 24.03 12,504,982 -0.06(-0.25%)
Mar 04, 2002 22.89 24.35 22.67 24.09 13,471,756 +1.27(+5.58%)
Mar 01, 2002 21.01 22.84 20.95 22.82 11,857,451 +2.01(+9.66%)
Feb 28, 2002 21.54 21.93 20.62 20.81 14,390,154 -0.87(-4.03%)
Feb 27, 2002 22.94 23.04 21.62 21.68 15,633,134 -0.75(-3.36%)
Feb 26, 2002 22.44 22.82 21.84 22.43 17,270,756 +0.48(+2.17%)
Feb 25, 2002 20.46 22.12 20.45 21.96 14,514,691 +1.59(+7.83%)
Feb 22, 2002 20.99 21.23 20.09 20.36 23,416,252 -1.05(-4.91%)
Feb 21, 2002 22.67 22.68 21.39 21.42 13,545,956 -1.57(-6.83%)
Feb 20, 2002 21.46 23.23 21.42 22.99 16,683,369 +1.14(+5.23%)
Feb 19, 2002 22.39 22.63 21.66 21.84 17,896,714 -1.55(-6.63%)
Feb 18, 2002 24.19 24.33 23.15 23.39 36,214,980 +0.00(+0.00%)
Feb 15, 2002 24.19 24.33 23.15 23.39 36,019,728 -1.96(-7.74%)
Feb 14, 2002 25.26 25.88 24.94 25.36 10,118,499 +0.31(+1.24%)
Feb 13, 2002 25.70 26.13 24.80 25.05 11,163,722 -0.33(-1.29%)
Feb 12, 2002 24.47 25.84 24.19 25.37 11,025,892 +0.53(+2.12%)
Feb 11, 2002 23.51 24.88 23.42 24.85 11,320,076 +1.30(+5.53%)
Feb 08, 2002 24.64 24.78 22.61 23.54 16,984,200 -0.93(-3.82%)
Feb 07, 2002 25.33 25.52 24.36 24.48 8,743,027 -0.82(-3.24%)
Feb 06, 2002 25.34 25.73 24.84 25.30 11,241,953 +0.62(+2.50%)
Feb 05, 2002 24.76 24.98 23.71 24.68 13,385,898 -0.24(-0.98%)
Feb 04, 2002 26.10 26.74 24.89 24.93 9,970,645 -1.23(-4.71%)
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.