NVIDIA Corp (NQ: NVDA )

498.00 USD +3.19 (+0.64%)
Streaming Delayed Price Updated: 8:59 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.70 29.00 28.45 28.99 18,951,600 +0.15(+0.52%)
Feb 25, 2005 28.47 28.99 28.16 28.84 13,128,300 +0.41(+1.44%)
Feb 24, 2005 27.32 28.47 27.32 28.43 17,387,400 +0.73(+2.64%)
Feb 23, 2005 28.17 28.52 27.24 27.70 27,696,000 -0.93(-3.25%)
Feb 22, 2005 28.08 29.29 27.83 28.63 35,520,000 +0.36(+1.27%)
Feb 18, 2005 27.47 28.30 26.71 28.27 78,303,000 +2.76(+10.82%)
Feb 17, 2005 26.09 26.10 25.31 25.51 25,435,200 -0.23(-0.89%)
Feb 16, 2005 25.75 26.12 25.28 25.74 11,661,600 -0.09(-0.35%)
Feb 15, 2005 25.77 26.65 25.73 25.83 18,712,500 +0.23(+0.90%)
Feb 14, 2005 26.14 26.24 25.50 25.60 10,822,500 -0.55(-2.10%)
Feb 11, 2005 25.25 26.34 25.16 26.15 13,912,800 +0.74(+2.91%)
Feb 10, 2005 24.96 25.54 24.87 25.41 15,059,400 +0.58(+2.34%)
Feb 09, 2005 25.80 25.88 24.70 24.83 19,593,900 -0.90(-3.50%)
Feb 08, 2005 25.32 26.14 25.24 25.73 11,394,300 +0.25(+0.98%)
Feb 07, 2005 25.82 26.30 25.25 25.48 13,040,700 -0.31(-1.20%)
Feb 04, 2005 24.40 25.86 24.39 25.79 20,161,200 +1.40(+5.74%)
Feb 03, 2005 24.39 24.56 24.05 24.39 17,253,000 -0.26(-1.05%)
Feb 02, 2005 24.27 24.84 23.58 24.65 50,885,100 +1.30(+5.57%)
Feb 01, 2005 22.90 23.45 22.76 23.35 12,679,500 +0.43(+1.88%)
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%)
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.