Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.15 25.37 24.47 24.88 20,783,004 -0.39(-1.53%)
May 27, 2005 25.50 25.50 25.00 25.26 8,788,938 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.91 25.43 21,480,366 +0.70(+2.82%)
May 25, 2005 25.00 25.13 24.49 24.73 14,576,664 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.47 25.05 14,220,466 +0.35(+1.41%)
May 23, 2005 24.31 24.95 24.24 24.70 19,162,466 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.42 24.14 14,079,294 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.46 23.72 12,332,944 -0.05(-0.19%)
May 18, 2005 23.54 23.82 23.29 23.77 14,979,265 +0.17(+0.74%)
May 17, 2005 23.20 23.70 23.18 23.59 17,423,306 +0.26(+1.10%)
May 16, 2005 22.98 23.49 22.97 23.34 18,085,050 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.85 23.25 72,174,192 +2.33(+11.15%)
May 12, 2005 20.47 21.20 20.45 20.92 22,754,836 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.44 20.47 15,125,339 -0.35(-1.68%)
May 10, 2005 21.39 21.40 20.58 20.82 20,018,976 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.67 20,297,070 +0.39(+1.86%)
May 06, 2005 21.23 21.28 20.75 21.27 9,687,276 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.99 16,864,172 +0.40(+1.96%)
May 04, 2005 20.04 20.73 19.98 20.58 12,766,917 +0.63(+3.18%)
May 03, 2005 20.08 20.44 19.87 19.95 11,968,903 -0.11(-0.55%)
May 02, 2005 20.37 20.60 19.76 20.06 9,120,300 -0.07(-0.37%)
Apr 29, 2005 20.11 20.27 19.21 20.13 13,026,713 +0.21(+1.06%)
Apr 28, 2005 19.79 20.19 19.60 19.92 10,156,215 +0.06(+0.32%)
Apr 27, 2005 20.10 20.18 19.44 19.86 16,593,920 -0.79(-3.82%)
Apr 26, 2005 20.75 21.18 20.22 20.65 9,617,016 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.74 8,664,432 +0.32(+1.57%)
Apr 22, 2005 20.48 20.62 20.18 20.42 9,157,554 -0.19(-0.93%)
Apr 21, 2005 19.92 20.68 19.75 20.61 14,655,092 +1.08(+5.55%)
Apr 20, 2005 20.48 20.61 19.51 19.53 15,377,292 -0.62(-3.05%)
Apr 19, 2005 19.78 20.29 19.69 20.14 9,952,300 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,883,580 -0.14(-0.70%)
Apr 15, 2005 20.05 20.20 19.42 19.60 17,160,568 -0.71(-3.48%)
Apr 14, 2005 20.52 20.71 20.23 20.31 9,587,932 -0.17(-0.81%)
Apr 13, 2005 21.39 21.45 20.33 20.47 13,572,774 -0.89(-4.17%)
Apr 12, 2005 21.04 21.40 20.57 21.36 13,949,232 +0.26(+1.22%)
Apr 11, 2005 21.68 21.76 21.04 21.11 8,942,528 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.53 16,925,936 -0.28(-1.30%)
Apr 07, 2005 21.53 22.03 21.16 21.81 13,789,107 +0.39(+1.84%)
Apr 06, 2005 21.49 21.85 21.34 21.42 15,453,433 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.97 21.10 11,713,355 -0.38(-1.75%)
Apr 04, 2005 21.48 21.55 21.00 21.47 11,476,435 -0.13(-0.59%)
Apr 01, 2005 22.08 22.21 21.47 21.60 13,909,038 -0.21(-0.97%)
Mar 31, 2005 22.18 22.34 21.71 21.81 14,114,913 -0.50(-2.22%)
Mar 30, 2005 22.32 22.63 21.55 22.31 23,384,556 +0.00(+0.00%)
Mar 29, 2005 22.79 23.04 22.21 22.31 15,996,227 -0.50(-2.21%)
Mar 28, 2005 23.08 23.41 22.59 22.81 13,920,802 -0.26(-1.11%)
Mar 24, 2005 23.09 23.71 23.05 23.07 23,565,596 +0.05(+0.20%)
Mar 23, 2005 22.51 23.18 22.46 23.02 19,846,432 +0.49(+2.16%)
Mar 22, 2005 22.97 23.18 22.45 22.54 16,965,476 -0.41(-1.80%)
Mar 21, 2005 22.18 23.01 22.04 22.95 17,822,312 +0.76(+3.43%)
Mar 18, 2005 22.67 22.74 21.78 22.19 17,401,738 -0.46(-2.03%)
Mar 17, 2005 22.95 23.03 22.59 22.65 12,052,560 -0.23(-1.00%)
Mar 16, 2005 23.18 23.55 22.87 22.88 14,578,951 -0.39(-1.70%)
Mar 15, 2005 23.87 24.10 23.25 23.27 10,296,733 -0.48(-2.01%)
Mar 14, 2005 23.57 23.85 23.41 23.75 15,580,880 +0.65(+2.82%)
Mar 11, 2005 23.84 23.88 22.89 23.10 19,938,912 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.63 18,770,648 -0.01(-0.04%)
Mar 09, 2005 24.12 24.57 23.57 23.64 24,785,164 -0.63(-2.61%)
Mar 08, 2005 25.50 25.56 24.11 24.27 36,283,820 -1.29(-5.06%)
Mar 07, 2005 25.42 26.10 25.25 25.57 13,920,475 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.10 25.31 16,152,104 -0.11(-0.43%)
Mar 03, 2005 25.70 25.87 25.04 25.42 20,731,698 -0.35(-1.35%)
Mar 02, 2005 26.26 26.40 25.61 25.77 25,801,472 -0.78(-2.94%)
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.