NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.141 1.189 1.100 1.123 35,570,800 -0.03(-2.64%)
Aug 29, 2002 1.123 1.204 1.114 1.153 27,202,428 +0.02(+1.37%)
Aug 28, 2002 1.207 1.209 1.133 1.138 23,414,000 -0.08(-6.23%)
Aug 27, 2002 1.309 1.316 1.206 1.213 22,894,000 -0.07(-5.70%)
Aug 26, 2002 1.301 1.310 1.227 1.287 23,336,400 +0.01(+0.78%)
Aug 23, 2002 1.328 1.337 1.269 1.277 30,699,360 -0.09(-6.59%)
Aug 22, 2002 1.372 1.428 1.358 1.367 45,418,172 -0.05(-3.38%)
Aug 21, 2002 1.404 1.432 1.339 1.414 39,912,000 +0.07(+5.29%)
Aug 20, 2002 1.417 1.444 1.326 1.343 47,786,400 +0.16(+13.10%)
Aug 16, 2002 1.082 1.228 1.049 1.188 55,353,200 +0.04(+3.89%)
Aug 15, 2002 1.109 1.166 1.098 1.143 36,762,800 +0.08(+7.30%)
Aug 14, 2002 1.020 1.078 1.011 1.066 20,860,000 +0.06(+6.44%)
Aug 13, 2002 1.029 1.079 1.000 1.001 21,845,576 -0.02(-2.07%)
Aug 12, 2002 1.011 1.061 0.9844 1.022 19,812,800 +0.04(+3.98%)
Aug 07, 2002 1.050 1.060 0.9444 0.9831 29,844,400 -0.02(-2.23%)
Aug 06, 2002 1.000 1.043 0.9844 1.006 38,941,152 +0.05(+5.23%)
Aug 05, 2002 1.023 1.026 0.9433 0.9556 44,445,200 -0.08(-8.02%)
Aug 02, 2002 1.148 1.156 1.011 1.039 60,044,000 -0.07(-6.59%)
Aug 01, 2002 1.240 1.240 1.111 1.112 57,633,200 -0.12(-9.58%)
Jul 31, 2002 1.313 1.340 1.216 1.230 161,554,800 -0.40(-24.74%)
Jul 26, 2002 1.722 1.762 1.589 1.634 40,780,960 -0.04(-2.39%)
Jul 25, 2002 1.818 1.823 1.612 1.674 59,876,800 -0.22(-11.46%)
Jul 24, 2002 1.753 1.920 1.752 1.891 39,296,800 +0.11(+6.37%)
Jul 23, 2002 1.932 1.944 1.712 1.778 85,002,400 -0.14(-7.46%)
Jul 22, 2002 2.006 2.062 1.839 1.921 43,119,600 -0.09(-4.63%)
Jul 19, 2002 2.046 2.127 2.000 2.014 28,187,200 -0.15(-6.98%)
Jul 17, 2002 2.316 2.361 2.073 2.166 63,918,400 -0.05(-2.11%)
Jul 12, 2002 2.333 2.342 2.167 2.212 44,790,400 -0.00(-0.10%)
Jul 11, 2002 1.999 2.223 1.981 2.214 37,943,200 +0.20(+10.17%)
Jul 10, 2002 2.117 2.133 1.996 2.010 30,884,400 -0.06(-2.74%)
Jul 09, 2002 2.173 2.207 2.097 2.067 35,771,200 -0.11(-4.91%)
Jul 08, 2002 2.110 2.249 2.083 2.173 52,895,200 +0.06(+3.00%)
Jul 05, 2002 2.078 2.111 2.018 2.110 24,653,600 +0.17(+8.83%)
Jul 04, 2002 1.773 1.942 1.772 1.939 35,822,400 +0.00(+0.00%)
Jul 03, 2002 1.773 1.942 1.772 1.939 35,757,600 +0.15(+8.65%)
Jul 02, 2002 1.882 1.889 1.736 1.784 45,602,800 -0.12(-6.30%)
Jul 01, 2002 1.900 1.956 1.864 1.904 38,768,400 -0.00(-0.23%)
Jun 28, 2002 1.867 1.988 1.826 1.909 65,922,000 +0.01(+0.59%)
Jun 27, 2002 2.312 2.330 1.867 1.898 105,988,000 -0.33(-14.90%)
Jun 26, 2002 2.086 2.309 2.028 2.230 68,911,200 -0.12(-5.20%)
Jun 25, 2002 2.611 2.611 2.337 2.352 39,011,600 -0.17(-6.58%)
Jun 21, 2002 2.612 2.713 2.464 2.518 49,394,000 -0.11(-4.10%)
Jun 20, 2002 2.656 2.728 2.591 2.626 47,434,000 -0.02(-0.92%)
Jun 19, 2002 2.989 2.989 2.627 2.650 86,479,600 -0.49(-15.66%)
Jun 18, 2002 3.120 3.233 3.083 3.142 33,600,400 -0.02(-0.53%)
Jun 17, 2002 3.201 3.242 3.104 3.159 35,136,400 +0.03(+0.89%)
Jun 14, 2002 2.960 3.154 2.860 3.131 37,180,800 +0.03(+0.82%)
Jun 12, 2002 3.318 3.378 2.963 3.106 75,509,200 -0.29(-8.65%)
Jun 11, 2002 3.618 3.633 3.390 3.400 28,600,000 -0.16(-4.47%)
Jun 10, 2002 3.637 3.739 3.551 3.559 24,956,800 -0.03(-0.84%)
Jun 07, 2002 3.329 3.633 3.328 3.589 45,565,200 -0.03(-0.95%)
Jun 06, 2002 3.584 3.672 3.583 3.623 24,390,800 +0.00(+0.03%)
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.