Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.768 5.838 5.650 5.730 56,296,800 +0.01(+0.17%)
Jan 28, 2005 5.750 5.772 5.595 5.720 67,105,200 -0.01(-0.13%)
Jan 27, 2005 5.312 5.753 5.280 5.728 100,291,200 +0.42(+8.02%)
Jan 26, 2005 5.253 5.375 5.165 5.303 42,912,000 +0.07(+1.29%)
Jan 25, 2005 5.168 5.308 5.138 5.235 43,970,400 +0.09(+1.75%)
Jan 24, 2005 5.330 5.407 5.115 5.145 46,370,400 -0.22(-4.01%)
Jan 21, 2005 5.357 5.465 5.340 5.360 59,635,200 +0.01(+0.19%)
Jan 20, 2005 5.230 5.480 5.230 5.350 64,008,000 +0.01(+0.23%)
Jan 19, 2005 5.487 5.500 5.315 5.338 33,649,200 -0.12(-2.29%)
Jan 18, 2005 5.317 5.475 5.305 5.463 46,455,600 +0.08(+1.58%)
Jan 14, 2005 5.460 5.473 5.325 5.378 57,391,200 +0.02(+0.33%)
Jan 13, 2005 5.317 5.500 5.200 5.360 89,876,400 +0.06(+1.04%)
Jan 12, 2005 5.397 5.418 5.175 5.305 105,780,000 -0.04(-0.84%)
Jan 11, 2005 5.468 5.497 5.268 5.350 109,338,000 -0.17(-3.08%)
Jan 10, 2005 5.525 5.575 5.487 5.520 57,955,200 +0.01(+0.23%)
Jan 07, 2005 5.628 5.670 5.425 5.508 76,309,200 -0.11(-1.91%)
Jan 06, 2005 5.770 5.838 5.575 5.615 56,356,800 -0.05(-0.97%)
Jan 05, 2005 5.558 5.737 5.527 5.670 72,481,200 +0.05(+0.93%)
Jan 04, 2005 5.938 5.947 5.527 5.617 79,022,400 -0.28(-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.