Skip to main content

NVIDIA Corp (NQ: NVDA )

118.82 +5.45 (+4.81%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 0.3081 0.3082 0.3027 0.3039 690,457,280 -0.01(-1.91%)
Dec 29, 2005 0.3167 0.3177 0.3085 0.3098 933,600,448 -0.01(-2.23%)
Dec 28, 2005 0.3140 0.3179 0.3120 0.3169 795,140,928 +0.00(+0.93%)
Dec 27, 2005 0.3118 0.3174 0.3108 0.3140 1,106,521,472 +0.00(+0.61%)
Dec 23, 2005 0.3105 0.3125 0.3084 0.3121 645,134,080 +0.00(+0.78%)
Dec 22, 2005 0.3003 0.3100 0.3002 0.3097 957,272,448 +0.01(+3.04%)
Dec 21, 2005 0.3025 0.3050 0.2978 0.3005 870,198,464 -0.00(-0.19%)
Dec 20, 2005 0.3010 0.3055 0.2971 0.3011 915,233,024 -0.00(-0.06%)
Dec 19, 2005 0.3070 0.3093 0.3005 0.3013 878,967,232 -0.01(-1.66%)
Dec 16, 2005 0.3048 0.3077 0.3019 0.3064 3,204,380,160 +0.00(+0.88%)
Dec 15, 2005 0.3074 0.3097 0.3005 0.3037 1,000,538,816 -0.00(-1.27%)
Dec 14, 2005 0.3082 0.3097 0.3039 0.3076 864,460,928 -0.00(-0.94%)
Dec 13, 2005 0.3071 0.3132 0.3049 0.3105 1,333,390,208 +0.00(+1.30%)
Dec 12, 2005 0.3029 0.3072 0.3024 0.3065 845,407,872 +0.00(+1.46%)
Dec 09, 2005 0.2988 0.3025 0.2946 0.3021 790,558,080 +0.00(+1.42%)
Dec 08, 2005 0.2987 0.3026 0.2945 0.2979 1,162,742,528 -0.00(-0.80%)
Dec 07, 2005 0.3010 0.3028 0.2951 0.3003 1,060,512,704 +0.00(+0.17%)
Dec 06, 2005 0.2990 0.3039 0.2986 0.2998 1,128,425,344 +0.00(+0.42%)
Dec 05, 2005 0.3049 0.3049 0.2975 0.2985 1,165,881,984 -0.01(-1.86%)
Dec 02, 2005 0.3055 0.3063 0.3001 0.3042 1,005,807,296 +0.00(+0.03%)
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.