NVIDIA Corp (NQ: NVDA )

233.74 USD -7.76 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.06 37.07 36.41 36.56 5,740,200 -0.71(-1.90%)
Dec 29, 2005 38.10 38.22 37.11 37.27 7,761,600 -0.85(-2.23%)
Dec 28, 2005 37.77 38.24 37.53 38.12 6,610,500 +0.35(+0.93%)
Dec 27, 2005 37.50 38.18 37.38 37.77 9,199,200 +0.23(+0.61%)
Dec 23, 2005 37.35 37.59 37.10 37.54 5,363,400 +0.29(+0.78%)
Dec 22, 2005 36.12 37.29 36.11 37.25 7,958,400 +1.10(+3.04%)
Dec 21, 2005 36.39 36.69 35.82 36.15 7,234,500 -0.07(-0.19%)
Dec 20, 2005 36.20 36.75 35.74 36.22 7,608,900 -0.02(-0.06%)
Dec 19, 2005 36.93 37.20 36.15 36.24 7,307,400 -0.61(-1.66%)
Dec 16, 2005 36.66 37.01 36.31 36.85 26,640,000 +0.32(+0.88%)
Dec 15, 2005 36.97 37.25 36.15 36.53 8,318,100 -0.47(-1.27%)
Dec 14, 2005 37.07 37.25 36.56 37.00 7,186,800 -0.35(-0.94%)
Dec 13, 2005 36.94 37.67 36.67 37.35 11,085,300 +0.48(+1.30%)
Dec 12, 2005 36.44 36.95 36.38 36.87 7,028,400 +0.53(+1.46%)
Dec 09, 2005 35.94 36.39 35.44 36.34 6,572,400 +0.51(+1.42%)
Dec 08, 2005 35.93 36.40 35.42 35.83 9,666,600 -0.29(-0.80%)
Dec 07, 2005 36.20 36.42 35.50 36.12 8,816,700 +0.06(+0.17%)
Dec 06, 2005 35.97 36.55 35.92 36.06 9,381,300 +0.15(+0.42%)
Dec 05, 2005 36.67 36.67 35.79 35.91 9,692,700 -0.68(-1.86%)
Dec 02, 2005 36.75 36.84 36.10 36.59 8,361,900 +0.01(+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.