Skip to main content

NVIDIA Corp (NQ: NVDA )

434.99 +4.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.11 14.17 13.62 13.64 6,102,653 -0.07(-0.54%)
May 28, 2002 14.41 14.42 13.43 13.72 12,406,956 -0.57(-3.97%)
May 27, 2002 14.29 14.37 13.95 14.28 6,702,913 +0.00(+0.00%)
May 24, 2002 14.29 14.37 13.95 14.28 6,673,919 -0.29(-1.96%)
May 23, 2002 15.56 15.59 14.11 14.57 23,211,840 -0.95(-6.10%)
May 22, 2002 15.03 15.61 15.01 15.51 13,324,621 +0.60(+4.05%)
May 21, 2002 16.35 16.58 14.90 14.91 12,459,167 -1.23(-7.63%)
May 20, 2002 15.84 16.25 15.76 16.14 8,650,404 +0.17(+1.07%)
May 17, 2002 15.90 16.02 15.51 15.97 8,460,309 +0.49(+3.16%)
May 16, 2002 15.46 15.80 15.15 15.48 8,920,831 +0.03(+0.19%)
May 15, 2002 14.92 15.74 14.72 15.45 13,566,382 +0.29(+1.94%)
May 14, 2002 14.67 15.31 14.41 15.16 13,847,927 +1.37(+9.97%)
May 13, 2002 13.13 13.83 13.02 13.79 7,241,587 +0.79(+6.05%)
May 10, 2002 14.34 14.39 12.84 13.00 11,995,484 -1.05(-7.49%)
May 09, 2002 14.63 14.94 14.03 14.05 11,166,217 -0.63(-4.28%)
May 08, 2002 14.06 14.91 13.62 14.68 15,301,542 +1.51(+11.49%)
May 07, 2002 13.13 13.40 12.52 13.17 12,810,036 +0.32(+2.51%)
May 06, 2002 13.01 13.62 12.74 12.84 10,003,957 -0.51(-3.82%)
May 03, 2002 13.88 13.99 13.28 13.35 7,729,032 -0.51(-3.71%)
May 02, 2002 14.52 14.88 13.86 13.87 10,211,056 -0.58(-4.03%)
May 01, 2002 13.96 14.65 13.60 14.45 15,598,129 +0.26(+1.81%)
Apr 30, 2002 14.79 14.98 13.88 14.19 16,111,625 -0.25(-1.75%)
Apr 29, 2002 13.85 14.65 13.38 14.45 35,660,432 +2.06(+16.66%)
Apr 26, 2002 13.91 13.92 12.38 12.38 10,809,462 -1.37(-9.99%)
Apr 25, 2002 13.19 14.02 13.19 13.76 10,608,685 +0.51(+3.88%)
Apr 24, 2002 14.68 14.90 13.21 13.24 14,292,426 -1.27(-8.76%)
Apr 23, 2002 15.25 15.42 14.38 14.52 7,011,054 -0.61(-4.04%)
Apr 22, 2002 14.89 15.43 14.88 15.13 7,331,294 +0.07(+0.49%)
Apr 19, 2002 15.61 15.80 15.04 15.05 10,245,609 -1.10(-6.82%)
Apr 18, 2002 16.26 16.44 15.80 16.16 6,139,277 -0.27(-1.66%)
Apr 17, 2002 16.43 16.67 15.91 16.43 8,559,389 +0.19(+1.18%)
Apr 16, 2002 16.26 16.42 15.92 16.24 7,690,446 +0.68(+4.35%)
Apr 15, 2002 15.25 15.82 15.21 15.56 10,469,820 +0.60(+4.04%)
Apr 12, 2002 15.35 15.47 14.49 14.96 12,499,714 -0.06(-0.38%)
Apr 11, 2002 15.58 15.78 14.84 15.01 13,025,636 -0.69(-4.39%)
Apr 10, 2002 16.75 16.88 14.52 15.70 33,481,210 -0.92(-5.52%)
Apr 09, 2002 17.92 18.06 16.58 16.62 12,525,765 -1.12(-6.32%)
Apr 08, 2002 16.37 17.74 16.37 17.74 10,434,068 +0.57(+3.35%)
Apr 05, 2002 17.68 17.97 16.99 17.17 9,286,524 -0.40(-2.27%)
Apr 04, 2002 17.52 18.17 17.28 17.57 10,269,261 -0.09(-0.48%)
Apr 03, 2002 17.40 17.88 17.04 17.65 9,934,089 +0.33(+1.88%)
Apr 02, 2002 17.26 18.22 17.22 17.33 13,017,461 -0.46(-2.61%)
Apr 01, 2002 17.08 17.93 16.54 17.79 21,462,728 -0.30(-1.65%)
Mar 29, 2002 18.68 18.80 17.07 18.09 28,388,762 +0.00(+0.00%)
Mar 28, 2002 18.68 18.80 17.07 18.09 28,368,380 -0.46(-2.51%)
Mar 27, 2002 18.87 19.25 18.23 18.55 9,685,897 -0.61(-3.19%)
Mar 26, 2002 18.59 19.64 18.48 19.16 10,202,554 +0.38(+2.04%)
Mar 25, 2002 19.71 19.74 18.76 18.78 8,020,823 -1.02(-5.17%)
Mar 22, 2002 20.33 20.33 19.65 19.80 11,341,052 -0.17(-0.86%)
Mar 21, 2002 19.29 20.20 18.78 19.98 15,619,493 +1.01(+5.31%)
Mar 20, 2002 20.71 20.75 18.90 18.97 20,803,174 -2.09(-9.93%)
Mar 19, 2002 21.67 21.71 20.93 21.06 7,678,348 -0.46(-2.12%)
Mar 18, 2002 21.91 22.38 21.27 21.52 9,652,979 +0.00(+0.00%)
Mar 15, 2002 20.79 21.54 20.40 21.52 11,335,820 +0.87(+4.23%)
Mar 14, 2002 21.69 21.76 20.60 20.64 10,346,542 -1.21(-5.54%)
Mar 13, 2002 22.05 22.21 21.77 21.86 9,347,890 -0.40(-1.81%)
Mar 12, 2002 22.77 22.90 22.10 22.26 11,344,976 -1.23(-5.24%)
Mar 11, 2002 23.51 23.77 23.10 23.49 7,358,326 -0.28(-1.17%)
Mar 08, 2002 23.52 24.26 23.40 23.77 11,534,962 +0.69(+2.99%)
Mar 07, 2002 23.60 23.67 22.43 23.08 12,222,093 -0.19(-0.81%)
Mar 06, 2002 23.30 23.54 22.76 23.27 13,124,390 -0.75(-3.14%)
Mar 05, 2002 23.71 24.66 23.69 24.02 12,509,851 -0.06(-0.25%)
Mar 04, 2002 22.88 24.34 22.66 24.08 13,477,002 +1.27(+5.58%)
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.