Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.807 9.082 8.805 9.037 57,544,800 +0.17(+1.89%)
Nov 29, 2005 8.910 9.162 8.830 8.870 104,313,600 -0.60(-6.34%)
Nov 28, 2005 9.543 9.625 9.300 9.470 42,452,400 -0.05(-0.50%)
Nov 25, 2005 9.470 9.533 9.405 9.518 11,667,600 +0.09(+0.98%)
Nov 23, 2005 9.463 9.562 9.375 9.425 41,194,800 -0.03(-0.29%)
Nov 22, 2005 9.255 9.543 9.182 9.453 73,170,000 +0.25(+2.66%)
Nov 21, 2005 9.057 9.223 8.998 9.207 45,470,400 +0.16(+1.77%)
Nov 18, 2005 9.095 9.170 8.870 9.047 46,576,800 -0.02(-0.19%)
Nov 17, 2005 8.752 9.072 8.650 9.065 70,326,000 +0.38(+4.44%)
Nov 16, 2005 8.720 8.768 8.510 8.680 45,528,000 -0.03(-0.34%)
Nov 15, 2005 8.742 8.825 8.682 8.710 49,620,000 +0.02(+0.23%)
Nov 14, 2005 8.512 8.750 8.383 8.690 49,366,800 +0.18(+2.12%)
Nov 11, 2005 8.445 8.610 8.408 8.510 54,592,800 +0.14(+1.64%)
Nov 10, 2005 8.998 9.193 8.210 8.373 250,362,000 -0.32(-3.71%)
Nov 09, 2005 8.338 8.750 8.242 8.695 81,888,000 +0.38(+4.51%)
Nov 08, 2005 8.510 8.518 8.283 8.320 53,896,800 -0.16(-1.86%)
Nov 07, 2005 8.560 8.590 8.443 8.477 37,082,400 -0.04(-0.44%)
Nov 04, 2005 8.668 8.688 8.425 8.515 57,027,600 -0.15(-1.70%)
Nov 03, 2005 8.825 8.875 8.592 8.662 46,507,200 -0.10(-1.17%)
Nov 02, 2005 8.287 8.775 8.250 8.765 52,366,800 +0.48(+5.79%)
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.