Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 0.2929 0.3020 0.2928 0.3005 1,730,437,376 +0.01(+1.89%)
Nov 29, 2005 0.2963 0.3047 0.2936 0.2950 3,136,828,416 -0.02(-6.34%)
Nov 28, 2005 0.3173 0.3201 0.3093 0.3149 1,276,591,872 -0.00(-0.50%)
Nov 25, 2005 0.3149 0.3170 0.3128 0.3165 350,857,984 +0.00(+0.98%)
Nov 23, 2005 0.3147 0.3180 0.3118 0.3134 1,238,774,400 -0.00(-0.29%)
Nov 22, 2005 0.3078 0.3173 0.3054 0.3143 2,200,304,896 +0.01(+2.66%)
Nov 21, 2005 0.3012 0.3067 0.2992 0.3062 1,367,346,560 +0.01(+1.77%)
Nov 18, 2005 0.3024 0.3049 0.2950 0.3009 1,400,617,216 -0.00(-0.19%)
Nov 17, 2005 0.2911 0.3017 0.2877 0.3015 2,114,782,592 +0.01(+4.44%)
Nov 16, 2005 0.2900 0.2916 0.2830 0.2886 1,369,078,656 -0.00(-0.34%)
Nov 15, 2005 0.2907 0.2935 0.2887 0.2896 1,492,129,664 +0.00(+0.23%)
Nov 14, 2005 0.2831 0.2910 0.2788 0.2890 1,484,515,712 +0.01(+2.12%)
Nov 11, 2005 0.2808 0.2863 0.2796 0.2830 1,641,667,456 +0.00(+1.64%)
Nov 10, 2005 0.2992 0.3057 0.2730 0.2784 3,233,701,888 -0.01(-3.71%)
Nov 09, 2005 0.2773 0.2910 0.2741 0.2891 2,462,465,024 +0.01(+4.51%)
Nov 08, 2005 0.2830 0.2832 0.2754 0.2767 1,620,737,920 -0.01(-1.86%)
Nov 07, 2005 0.2847 0.2857 0.2808 0.2819 1,115,109,888 -0.00(-0.44%)
Nov 04, 2005 0.2882 0.2889 0.2802 0.2832 1,714,884,608 -0.00(-1.70%)
Nov 03, 2005 0.2935 0.2951 0.2857 0.2881 1,398,524,288 -0.00(-1.17%)
Nov 02, 2005 0.2756 0.2918 0.2743 0.2915 1,574,729,088 +0.02(+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.