NVIDIA Corp (NQ: NVDA )

536.76 USD -16.91 (-3.05%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.16 27.45 26.84 27.06 8,791,500 -0.21(-0.77%)
Jul 28, 2005 27.01 27.40 26.64 27.27 10,281,000 +0.21(+0.78%)
Jul 27, 2005 26.56 27.18 26.11 27.06 20,195,700 +0.54(+2.04%)
Jul 26, 2005 25.87 26.56 25.77 26.52 18,987,300 +0.54(+2.08%)
Jul 25, 2005 25.53 26.78 25.42 25.98 24,373,800 +0.15(+0.58%)
Jul 22, 2005 26.65 27.03 25.64 25.83 17,481,600 -0.69(-2.60%)
Jul 21, 2005 26.63 26.75 25.97 26.52 14,863,200 -0.46(-1.70%)
Jul 20, 2005 26.27 27.09 25.91 26.98 13,162,500 +0.40(+1.50%)
Jul 19, 2005 26.38 26.64 26.18 26.58 12,947,400 +0.36(+1.37%)
Jul 18, 2005 26.81 26.82 25.95 26.22 26,122,500 -0.67(-2.49%)
Jul 15, 2005 27.10 27.18 26.42 26.89 30,583,800 -0.29(-1.07%)
Jul 14, 2005 28.74 29.30 27.14 27.18 46,787,400 -1.26(-4.43%)
Jul 13, 2005 28.52 28.60 27.96 28.44 14,869,500 +0.04(+0.14%)
Jul 12, 2005 28.54 28.62 27.82 28.40 14,106,300 -0.16(-0.56%)
Jul 11, 2005 28.39 28.85 28.27 28.56 9,987,300 +0.42(+1.49%)
Jul 08, 2005 27.96 28.23 27.60 28.14 10,203,300 +0.35(+1.26%)
Jul 07, 2005 27.55 28.00 27.46 27.79 11,647,500 -0.20(-0.71%)
Jul 06, 2005 27.35 28.11 27.04 27.99 17,590,800 +0.73(+2.68%)
Jul 05, 2005 26.94 27.37 26.68 27.26 9,711,000 +0.42(+1.56%)
Jul 01, 2005 26.63 26.88 26.30 26.84 7,879,200 +0.12(+0.45%)
Jun 30, 2005 26.97 27.22 26.51 26.72 14,830,800 -0.07(-0.26%)
Jun 29, 2005 27.05 27.10 26.57 26.79 7,089,300 -0.25(-0.92%)
Jun 28, 2005 26.98 27.22 26.68 27.04 6,557,700 +0.17(+0.63%)
Jun 27, 2005 26.92 27.14 26.63 26.87 8,864,700 -0.22(-0.81%)
Jun 24, 2005 27.93 27.94 26.94 27.09 11,890,800 -0.89(-3.18%)
Jun 23, 2005 27.50 28.32 27.40 27.98 20,924,400 +0.43(+1.56%)
Jun 22, 2005 27.87 28.06 27.21 27.55 17,516,700 -0.03(-0.11%)
Jun 21, 2005 27.50 27.71 27.24 27.58 10,704,300 +0.26(+0.95%)
Jun 20, 2005 26.91 27.50 26.47 27.32 15,151,500 +0.41(+1.52%)
Jun 17, 2005 27.30 27.35 26.84 26.91 11,408,700 -0.06(-0.22%)
Jun 16, 2005 26.82 27.15 26.43 26.97 12,231,000 +0.14(+0.52%)
Jun 15, 2005 26.74 26.95 25.77 26.83 41,744,700 -0.08(-0.30%)
Jun 14, 2005 28.61 29.08 26.01 26.91 60,210,300 -1.69(-5.91%)
Jun 13, 2005 28.00 29.39 27.92 28.60 35,247,900 +0.62(+2.22%)
Jun 10, 2005 28.27 28.30 27.79 27.98 11,627,400 -0.32(-1.13%)
Jun 09, 2005 26.95 28.31 26.92 28.30 15,497,700 +1.14(+4.20%)
Jun 08, 2005 27.42 27.80 26.87 27.16 15,468,000 -0.19(-0.69%)
Jun 07, 2005 27.84 28.30 27.25 27.35 24,353,400 -0.68(-2.43%)
Jun 06, 2005 27.79 28.34 27.77 28.03 12,822,300 -0.27(-0.95%)
Jun 03, 2005 28.27 28.53 28.00 28.30 13,990,500 -0.07(-0.25%)
Jun 02, 2005 27.25 28.37 27.25 28.37 17,108,700 +1.02(+3.73%)
Jun 01, 2005 26.92 27.85 26.60 27.35 19,915,800 +0.25(+0.92%)
May 31, 2005 27.40 27.63 26.65 27.10 19,079,400 -0.42(-1.53%)
May 27, 2005 27.78 27.78 27.23 27.52 8,068,500 -0.18(-0.65%)
May 26, 2005 27.18 27.91 27.13 27.70 19,719,600 +0.76(+2.82%)
May 25, 2005 27.23 27.37 26.68 26.94 13,381,800 -0.35(-1.28%)
May 24, 2005 26.78 27.39 26.65 27.29 13,054,800 +0.38(+1.41%)
May 23, 2005 26.48 27.18 26.40 26.91 17,591,700 +0.61(+2.32%)
May 20, 2005 25.81 26.31 25.51 26.30 12,925,200 +0.46(+1.78%)
May 19, 2005 25.95 26.06 25.55 25.84 11,322,000 -0.05(-0.19%)
May 18, 2005 25.64 25.95 25.37 25.89 13,751,400 +0.19(+0.74%)
May 17, 2005 25.27 25.82 25.25 25.70 15,995,100 +0.28(+1.10%)
May 16, 2005 25.03 25.59 25.02 25.42 16,602,600 +0.09(+0.36%)
May 13, 2005 24.85 25.47 23.80 25.33 66,258,000 +2.54(+11.15%)
May 12, 2005 22.30 23.09 22.28 22.79 20,889,600 +0.49(+2.20%)
May 11, 2005 22.80 22.90 22.26 22.30 13,885,500 -0.38(-1.68%)
May 10, 2005 23.30 23.31 22.42 22.68 18,378,000 -0.92(-3.90%)
May 09, 2005 23.27 23.76 23.13 23.60 18,633,300 +0.43(+1.86%)
May 06, 2005 23.13 23.18 22.60 23.17 8,893,200 +0.31(+1.36%)
May 05, 2005 22.55 23.14 22.43 22.86 15,481,800 +0.44(+1.96%)
May 04, 2005 21.83 22.58 21.76 22.42 11,720,400 +0.69(+3.18%)
May 03, 2005 21.87 22.27 21.64 21.73 10,987,800 -0.12(-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.