NVIDIA Corp (NQ: NVDA )

609.13 USD +15.12 (+2.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.07 23.35 22.60 22.92 14,074,200 +0.04(+0.17%)
Jan 28, 2005 23.00 23.09 22.38 22.88 16,776,300 -0.03(-0.13%)
Jan 27, 2005 21.25 23.01 21.12 22.91 25,072,800 +1.70(+8.02%)
Jan 26, 2005 21.01 21.50 20.66 21.21 10,728,000 +0.27(+1.29%)
Jan 25, 2005 20.67 21.23 20.55 20.94 10,992,600 +0.36(+1.75%)
Jan 24, 2005 21.32 21.63 20.46 20.58 11,592,600 -0.86(-4.01%)
Jan 21, 2005 21.43 21.86 21.36 21.44 14,908,800 +0.04(+0.19%)
Jan 20, 2005 20.92 21.92 20.92 21.40 16,002,000 +0.05(+0.23%)
Jan 19, 2005 21.95 22.00 21.26 21.35 8,412,300 -0.50(-2.29%)
Jan 18, 2005 21.27 21.90 21.22 21.85 11,613,900 +0.34(+1.58%)
Jan 14, 2005 21.84 21.89 21.30 21.51 14,347,800 +0.07(+0.33%)
Jan 13, 2005 21.27 22.00 20.80 21.44 22,469,100 +0.22(+1.04%)
Jan 12, 2005 21.59 21.67 20.70 21.22 26,445,000 -0.18(-0.84%)
Jan 11, 2005 21.87 21.99 21.07 21.40 27,334,500 -0.68(-3.08%)
Jan 10, 2005 22.10 22.30 21.95 22.08 14,488,800 +0.05(+0.23%)
Jan 07, 2005 22.51 22.68 21.70 22.03 19,077,300 -0.43(-1.91%)
Jan 06, 2005 23.08 23.35 22.30 22.46 14,089,200 -0.22(-0.97%)
Jan 05, 2005 22.23 22.95 22.11 22.68 18,120,300 +0.21(+0.93%)
Jan 04, 2005 23.75 23.79 22.11 22.47 19,755,600 -1.11(-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.