Skip to main content

NVIDIA Corp (NQ: NVDA )

122.62 +0.42 (+0.34%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.175 7.250 7.112 7.247 75,806,400 +0.04(+0.52%)
Feb 25, 2005 7.117 7.247 7.040 7.210 52,513,200 +0.10(+1.44%)
Feb 24, 2005 6.830 7.117 6.830 7.107 69,549,600 +0.18(+2.64%)
Feb 23, 2005 7.043 7.130 6.810 6.925 110,784,000 -0.23(-3.25%)
Feb 22, 2005 7.020 7.322 6.957 7.157 142,080,000 +0.09(+1.27%)
Feb 18, 2005 6.867 7.075 6.678 7.067 313,212,000 +0.69(+10.82%)
Feb 17, 2005 6.522 6.525 6.327 6.378 101,740,800 -0.06(-0.89%)
Feb 16, 2005 6.438 6.530 6.320 6.435 46,646,400 -0.02(-0.35%)
Feb 15, 2005 6.442 6.662 6.433 6.457 74,850,000 +0.06(+0.90%)
Feb 14, 2005 6.535 6.560 6.375 6.400 43,290,000 -0.14(-2.10%)
Feb 11, 2005 6.312 6.585 6.290 6.537 55,651,200 +0.18(+2.91%)
Feb 10, 2005 6.240 6.385 6.218 6.353 60,237,600 +0.15(+2.34%)
Feb 09, 2005 6.450 6.470 6.175 6.207 78,375,600 -0.23(-3.50%)
Feb 08, 2005 6.330 6.535 6.310 6.433 45,577,200 +0.06(+0.98%)
Feb 07, 2005 6.455 6.575 6.312 6.370 52,162,800 -0.08(-1.20%)
Feb 04, 2005 6.100 6.465 6.098 6.447 80,644,800 +0.35(+5.74%)
Feb 03, 2005 6.098 6.140 6.013 6.098 69,012,000 -0.06(-1.05%)
Feb 02, 2005 6.067 6.210 5.895 6.162 203,540,400 +0.32(+5.57%)
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.