Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.17 21.43 20.74 21.04 15,334,810 +0.04(+0.17%)
Jan 28, 2005 21.11 21.19 20.54 21.00 18,278,934 -0.03(-0.13%)
Jan 27, 2005 19.50 21.12 19.38 21.03 27,318,542 +1.56(+8.02%)
Jan 26, 2005 19.28 19.73 18.96 19.47 11,688,895 +0.25(+1.29%)
Jan 25, 2005 18.97 19.48 18.86 19.22 11,977,195 +0.33(+1.75%)
Jan 24, 2005 19.57 19.85 18.78 18.89 12,630,936 -0.79(-4.01%)
Jan 21, 2005 19.67 20.06 19.60 19.68 16,244,164 +0.04(+0.19%)
Jan 20, 2005 19.20 20.12 19.20 19.64 17,435,280 +0.05(+0.23%)
Jan 19, 2005 20.15 20.19 19.51 19.59 9,165,780 -0.46(-2.29%)
Jan 18, 2005 19.52 20.10 19.48 20.05 12,654,144 +0.31(+1.58%)
Jan 14, 2005 20.04 20.09 19.55 19.74 15,632,916 +0.06(+0.33%)
Jan 13, 2005 19.52 20.19 19.09 19.68 24,481,632 +0.20(+1.04%)
Jan 12, 2005 19.82 19.89 19.00 19.48 28,813,648 -0.17(-0.84%)
Jan 11, 2005 20.07 20.18 19.34 19.64 29,782,820 -0.62(-3.08%)
Jan 10, 2005 20.28 20.47 20.15 20.26 15,786,545 +0.05(+0.23%)
Jan 07, 2005 20.66 20.82 19.92 20.22 20,786,032 -0.39(-1.91%)
Jan 06, 2005 21.18 21.43 20.47 20.61 15,351,153 -0.20(-0.97%)
Jan 05, 2005 20.40 21.06 20.29 20.82 19,743,314 +0.19(+0.93%)
Jan 04, 2005 21.80 21.83 20.29 20.62 21,525,086 -1.02(-4.71%)
Jan 03, 2005 22.38 22.69 21.55 21.64 29,056,514 +0.02(+0.09%)
Dec 31, 2004 21.28 21.73 21.20 21.62 15,688,811 +0.64(+3.06%)
Dec 30, 2004 21.07 21.25 20.89 20.98 7,077,076 -0.08(-0.39%)
Dec 29, 2004 20.82 21.32 20.76 21.06 8,028,270 +0.18(+0.88%)
Dec 28, 2004 21.04 21.20 20.80 20.88 7,943,284 -0.11(-0.52%)
Dec 27, 2004 21.47 21.56 20.88 20.99 8,395,346 -0.18(-0.87%)
Dec 23, 2004 21.00 21.41 20.90 21.17 9,996,031 +0.06(+0.26%)
Dec 22, 2004 21.51 21.61 21.07 21.12 11,490,157 +0.03(+0.13%)
Dec 21, 2004 20.93 21.24 20.42 21.09 24,498,956 +0.16(+0.75%)
Dec 20, 2004 21.41 21.74 20.82 20.93 24,480,650 -0.23(-1.08%)
Dec 17, 2004 22.11 22.20 20.92 21.16 33,075,060 -0.54(-2.49%)
Dec 16, 2004 22.05 22.82 21.67 21.71 41,513,552 +0.28(+1.33%)
Dec 15, 2004 21.44 21.49 21.11 21.42 11,788,263 +0.19(+0.91%)
Dec 14, 2004 20.82 21.25 20.79 21.23 13,973,394 +0.42(+2.03%)
Dec 13, 2004 21.07 21.35 20.71 20.81 20,103,200 -0.59(-2.75%)
Dec 10, 2004 21.48 21.62 21.27 21.39 17,783,072 +0.40(+1.92%)
Dec 09, 2004 20.81 21.21 20.40 20.99 23,697,142 -0.19(-0.91%)
Dec 08, 2004 21.23 21.57 21.02 21.18 23,772,322 +0.25(+1.18%)
Dec 07, 2004 21.10 22.91 20.69 20.93 79,730,624 +1.00(+5.02%)
Dec 06, 2004 19.12 20.09 18.78 19.93 26,435,664 +0.91(+4.78%)
Dec 03, 2004 18.68 19.27 18.61 19.03 36,699,728 +0.79(+4.33%)
Dec 02, 2004 17.82 18.37 17.69 18.24 20,665,090 +0.24(+1.33%)
Dec 01, 2004 17.71 18.00 17.58 18.00 14,016,541 +0.44(+2.51%)
Nov 30, 2004 17.94 17.96 17.46 17.56 15,704,501 -0.31(-1.75%)
Nov 29, 2004 18.37 18.49 17.71 17.87 19,186,980 -0.36(-1.96%)
Nov 26, 2004 18.13 18.39 17.97 18.23 9,554,429 +0.18(+1.02%)
Nov 24, 2004 17.95 18.34 17.91 18.04 11,674,185 +0.07(+0.41%)
Nov 23, 2004 17.75 18.16 17.60 17.97 18,438,120 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,987,814 +0.50(+2.85%)
Nov 19, 2004 18.63 18.84 17.26 17.40 57,912,000 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,505,539 +0.22(+1.29%)
Nov 17, 2004 17.07 17.54 16.91 17.09 16,419,040 +0.28(+1.69%)
Nov 16, 2004 16.91 17.10 16.49 16.80 12,876,743 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,613,079 +0.25(+1.49%)
Nov 12, 2004 16.84 16.89 16.45 16.61 17,625,846 +0.03(+0.17%)
Nov 11, 2004 16.36 16.58 16.25 16.58 13,810,285 +0.32(+1.97%)
Nov 10, 2004 16.25 16.42 16.17 16.26 17,594,140 +0.00(+0.00%)
Nov 09, 2004 16.12 16.50 16.11 16.26 16,777,616 -0.10(-0.62%)
Nov 08, 2004 16.02 16.58 15.94 16.36 19,574,650 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,844,088 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.69 14.14 27,117,844 +0.26(+1.85%)
Nov 03, 2004 14.32 14.36 13.81 13.89 24,797,388 +0.13(+0.93%)
Nov 02, 2004 13.53 14.04 13.42 13.76 29,847,540 +0.19(+1.42%)
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.