Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.93 25.19 24.63 24.84 9,578,945 -0.19(-0.77%)
Jul 28, 2005 24.79 25.15 24.45 25.03 11,201,857 +0.19(+0.78%)
Jul 27, 2005 24.38 24.95 23.96 24.84 22,004,606 +0.50(+2.04%)
Jul 26, 2005 23.74 24.38 23.65 24.34 20,687,970 +0.50(+2.08%)
Jul 25, 2005 23.43 24.58 23.33 23.84 26,556,934 +0.14(+0.58%)
Jul 22, 2005 24.46 24.81 23.53 23.71 19,047,406 -0.63(-2.60%)
Jul 21, 2005 24.44 24.55 23.84 24.34 16,194,480 -0.42(-1.71%)
Jul 20, 2005 24.11 24.86 23.78 24.76 14,341,450 +0.37(+1.50%)
Jul 19, 2005 24.21 24.45 24.03 24.39 14,107,084 +0.33(+1.37%)
Jul 18, 2005 24.61 24.62 23.82 24.06 28,462,262 -0.61(-2.49%)
Jul 15, 2005 24.87 24.95 24.25 24.68 33,323,156 -0.27(-1.07%)
Jul 14, 2005 26.38 26.89 24.91 24.95 50,978,092 -1.16(-4.43%)
Jul 13, 2005 26.18 26.25 25.66 26.10 16,201,344 +0.04(+0.14%)
Jul 12, 2005 26.19 26.27 25.53 26.07 15,369,785 -0.15(-0.56%)
Jul 11, 2005 26.06 26.48 25.95 26.21 10,881,851 +0.39(+1.49%)
Jul 08, 2005 25.66 25.91 25.33 25.83 11,117,198 +0.32(+1.26%)
Jul 07, 2005 25.29 25.70 25.20 25.51 12,690,753 -0.18(-0.71%)
Jul 06, 2005 25.10 25.80 24.82 25.69 19,166,388 +0.67(+2.68%)
Jul 05, 2005 24.73 25.12 24.49 25.02 10,580,803 +0.39(+1.56%)
Jul 01, 2005 24.44 24.67 24.14 24.63 8,584,931 +0.11(+0.45%)
Jun 30, 2005 24.75 24.98 24.33 24.52 16,159,178 -0.06(-0.26%)
Jun 29, 2005 24.83 24.87 24.39 24.59 7,724,280 -0.23(-0.92%)
Jun 28, 2005 24.76 24.98 24.49 24.82 7,145,065 +0.16(+0.63%)
Jun 27, 2005 24.71 24.91 24.44 24.66 9,658,701 -0.20(-0.81%)
Jun 24, 2005 25.63 25.64 24.73 24.86 12,955,845 -0.82(-3.18%)
Jun 23, 2005 25.24 25.99 25.15 25.68 22,798,574 +0.39(+1.56%)
Jun 22, 2005 25.58 25.75 24.97 25.29 19,085,650 -0.03(-0.11%)
Jun 21, 2005 25.24 25.43 25.00 25.31 11,663,072 +0.24(+0.95%)
Jun 20, 2005 24.70 25.24 24.29 25.07 16,508,602 +0.38(+1.52%)
Jun 17, 2005 25.06 25.10 24.63 24.70 12,430,564 -0.06(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.75 13,326,517 +0.13(+0.52%)
Jun 15, 2005 24.54 24.73 23.65 24.62 45,483,724 -0.07(-0.30%)
Jun 14, 2005 26.26 26.69 23.87 24.70 65,603,268 -1.55(-5.91%)
Jun 13, 2005 25.70 26.97 25.62 26.25 38,405,012 +0.57(+2.22%)
Jun 10, 2005 25.95 25.97 25.51 25.68 12,668,853 -0.29(-1.13%)
Jun 09, 2005 24.73 25.98 24.71 25.97 16,885,812 +1.05(+4.20%)
Jun 08, 2005 25.17 25.51 24.66 24.93 16,853,450 -0.17(-0.69%)
Jun 07, 2005 25.55 25.97 25.01 25.10 26,534,706 -0.62(-2.43%)
Jun 06, 2005 25.51 26.01 25.49 25.73 13,970,779 -0.25(-0.95%)
Jun 03, 2005 25.95 26.18 25.70 25.97 15,243,613 -0.06(-0.25%)
Jun 02, 2005 25.01 26.04 25.01 26.04 18,641,106 +0.94(+3.73%)
Jun 01, 2005 24.71 25.56 24.41 25.10 21,699,636 +0.23(+0.92%)
May 31, 2005 25.15 25.36 24.46 24.87 20,788,320 -0.39(-1.53%)
May 27, 2005 25.50 25.50 24.99 25.26 8,791,186 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.90 25.42 21,485,862 +0.70(+2.82%)
May 25, 2005 24.99 25.12 24.49 24.73 14,580,392 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.46 25.05 14,224,103 +0.35(+1.41%)
May 23, 2005 24.30 24.95 24.23 24.70 19,167,368 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.41 24.14 14,082,895 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.45 23.72 12,336,099 -0.05(-0.19%)
May 18, 2005 23.53 23.82 23.28 23.76 14,983,097 +0.17(+0.74%)
May 17, 2005 23.19 23.70 23.17 23.59 17,427,762 +0.26(+1.10%)
May 16, 2005 22.97 23.49 22.96 23.33 18,089,676 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.84 23.25 72,192,656 +2.33(+11.15%)
May 12, 2005 20.47 21.19 20.45 20.92 22,760,658 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.43 20.47 15,129,208 -0.35(-1.68%)
May 10, 2005 21.38 21.39 20.58 20.82 20,024,096 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.66 20,302,264 +0.39(+1.86%)
May 06, 2005 21.23 21.27 20.74 21.27 9,689,754 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.98 16,868,488 +0.40(+1.96%)
May 04, 2005 20.04 20.72 19.97 20.58 12,770,183 +0.63(+3.17%)
May 03, 2005 20.07 20.44 19.86 19.94 11,971,965 -0.11(-0.55%)
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.