NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 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%)
Jan 03, 2005 24.38 24.72 23.48 23.58 26,667,900 +0.02(+0.08%)
Dec 31, 2004 23.19 23.68 23.10 23.56 14,399,100 +0.70(+3.06%)
Dec 30, 2004 22.96 23.15 22.76 22.86 6,495,300 -0.09(-0.39%)
Dec 29, 2004 22.68 23.23 22.62 22.95 7,368,300 +0.20(+0.88%)
Dec 28, 2004 22.92 23.10 22.66 22.75 7,290,300 -0.12(-0.52%)
Dec 27, 2004 23.39 23.49 22.75 22.87 7,705,200 -0.20(-0.87%)
Dec 23, 2004 22.88 23.33 22.77 23.07 9,174,300 +0.06(+0.26%)
Dec 22, 2004 23.44 23.55 22.96 23.01 10,545,600 +0.03(+0.13%)
Dec 21, 2004 22.81 23.14 22.25 22.98 22,485,000 +0.17(+0.75%)
Dec 20, 2004 23.33 23.69 22.69 22.81 22,468,200 -0.25(-1.08%)
Dec 17, 2004 24.09 24.19 22.79 23.06 30,356,100 -0.59(-2.49%)
Dec 16, 2004 24.02 24.86 23.61 23.65 38,100,900 +0.31(+1.33%)
Dec 15, 2004 23.36 23.41 23.00 23.34 10,819,200 +0.21(+0.91%)
Dec 14, 2004 22.69 23.15 22.65 23.13 12,824,700 +0.46(+2.03%)
Dec 13, 2004 22.96 23.26 22.56 22.67 18,450,600 -0.64(-2.75%)
Dec 10, 2004 23.40 23.56 23.17 23.31 16,321,200 +0.44(+1.92%)
Dec 09, 2004 22.67 23.11 22.23 22.87 21,749,100 -0.21(-0.91%)
Dec 08, 2004 23.13 23.50 22.90 23.08 21,818,100 +0.27(+1.18%)
Dec 07, 2004 22.99 24.96 22.54 22.81 73,176,300 +1.09(+5.02%)
Dec 06, 2004 20.83 21.89 20.46 21.72 24,262,500 +0.99(+4.78%)
Dec 03, 2004 20.35 21.00 20.28 20.73 33,682,800 +0.86(+4.33%)
Dec 02, 2004 19.42 20.02 19.27 19.87 18,966,300 +0.26(+1.33%)
Dec 01, 2004 19.30 19.61 19.16 19.61 12,864,300 +0.48(+2.51%)
Nov 30, 2004 19.55 19.57 19.02 19.13 14,413,500 -0.34(-1.75%)
Nov 29, 2004 20.01 20.15 19.30 19.47 17,609,700 -0.39(-1.96%)
Nov 26, 2004 19.75 20.04 19.58 19.86 8,769,000 +0.20(+1.02%)
Nov 24, 2004 19.56 19.98 19.51 19.66 10,714,500 +0.08(+0.41%)
Nov 23, 2004 19.34 19.79 19.18 19.58 16,922,400 +0.08(+0.41%)
Nov 22, 2004 19.03 19.50 18.85 19.50 18,344,700 +0.54(+2.85%)
Nov 19, 2004 20.30 20.53 18.81 18.96 53,151,300 +0.10(+0.53%)
Nov 18, 2004 18.78 19.02 18.39 18.86 13,313,100 +0.24(+1.29%)
Nov 17, 2004 18.60 19.11 18.42 18.62 15,069,300 +0.31(+1.69%)
Nov 16, 2004 18.43 18.63 17.97 18.31 11,818,200 -0.06(-0.33%)
Nov 15, 2004 17.92 18.50 17.81 18.37 13,411,800 +0.27(+1.49%)
Nov 12, 2004 18.35 18.40 17.92 18.10 16,176,900 +0.03(+0.17%)
Nov 11, 2004 17.83 18.07 17.71 18.07 12,675,000 +0.35(+1.98%)
Nov 10, 2004 17.70 17.89 17.62 17.72 16,147,800 +0.00(+0.00%)
Nov 09, 2004 17.56 17.98 17.55 17.72 15,398,400 -0.11(-0.62%)
Nov 08, 2004 17.45 18.07 17.37 17.83 17,965,500 +0.19(+1.08%)
Nov 05, 2004 17.80 18.77 17.44 17.64 96,225,300 +2.23(+14.47%)
Nov 04, 2004 15.24 15.60 14.92 15.41 24,888,600 +0.28(+1.85%)
Nov 03, 2004 15.60 15.65 15.05 15.13 22,758,900 +0.14(+0.93%)
Nov 02, 2004 14.74 15.30 14.62 14.99 27,393,900 +0.21(+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.