Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.76 24.99 24.34 24.53 16,155,045 -0.06(-0.26%)
Jun 29, 2005 24.83 24.88 24.39 24.59 7,722,305 -0.23(-0.92%)
Jun 28, 2005 24.77 24.99 24.49 24.82 7,143,238 +0.16(+0.63%)
Jun 27, 2005 24.71 24.92 24.45 24.67 9,656,231 -0.20(-0.81%)
Jun 24, 2005 25.64 25.65 24.73 24.87 12,952,532 -0.82(-3.18%)
Jun 23, 2005 25.25 26.00 25.15 25.69 22,792,744 +0.39(+1.56%)
Jun 22, 2005 25.59 25.76 24.98 25.29 19,080,770 -0.03(-0.11%)
Jun 21, 2005 25.25 25.44 25.01 25.32 11,660,089 +0.24(+0.95%)
Jun 20, 2005 24.70 25.25 24.30 25.08 16,504,380 +0.38(+1.52%)
Jun 17, 2005 25.06 25.11 24.64 24.70 12,427,385 -0.05(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.76 13,323,108 +0.13(+0.52%)
Jun 15, 2005 24.55 24.74 23.66 24.63 45,472,092 -0.07(-0.30%)
Jun 14, 2005 26.26 26.70 23.88 24.70 65,586,488 -1.55(-5.91%)
Jun 13, 2005 25.70 26.98 25.63 26.26 38,395,192 +0.57(+2.22%)
Jun 10, 2005 25.95 25.98 25.51 25.69 12,665,613 -0.29(-1.13%)
Jun 09, 2005 24.74 25.99 24.71 25.98 16,881,492 +1.05(+4.20%)
Jun 08, 2005 25.17 25.52 24.67 24.93 16,849,140 -0.17(-0.69%)
Jun 07, 2005 25.56 25.98 25.02 25.11 26,527,920 -0.62(-2.43%)
Jun 06, 2005 25.51 26.02 25.49 25.73 13,967,206 -0.25(-0.95%)
Jun 03, 2005 25.95 26.19 25.70 25.98 15,239,714 -0.06(-0.25%)
Jun 02, 2005 25.02 26.04 25.02 26.04 18,636,340 +0.94(+3.73%)
Jun 01, 2005 24.71 25.57 24.42 25.11 21,694,086 +0.23(+0.92%)
May 31, 2005 25.15 25.37 24.47 24.88 20,783,004 -0.39(-1.53%)
May 27, 2005 25.50 25.50 25.00 25.26 8,788,938 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.91 25.43 21,480,366 +0.70(+2.82%)
May 25, 2005 25.00 25.13 24.49 24.73 14,576,664 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.47 25.05 14,220,466 +0.35(+1.41%)
May 23, 2005 24.31 24.95 24.24 24.70 19,162,466 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.42 24.14 14,079,294 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.46 23.72 12,332,944 -0.05(-0.19%)
May 18, 2005 23.54 23.82 23.29 23.77 14,979,265 +0.17(+0.74%)
May 17, 2005 23.20 23.70 23.18 23.59 17,423,306 +0.26(+1.10%)
May 16, 2005 22.98 23.49 22.97 23.34 18,085,050 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.85 23.25 72,174,192 +2.33(+11.15%)
May 12, 2005 20.47 21.20 20.45 20.92 22,754,836 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.44 20.47 15,125,339 -0.35(-1.68%)
May 10, 2005 21.39 21.40 20.58 20.82 20,018,976 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.67 20,297,070 +0.39(+1.86%)
May 06, 2005 21.23 21.28 20.75 21.27 9,687,276 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.99 16,864,172 +0.40(+1.96%)
May 04, 2005 20.04 20.73 19.98 20.58 12,766,917 +0.63(+3.18%)
May 03, 2005 20.08 20.44 19.87 19.95 11,968,903 -0.11(-0.55%)
May 02, 2005 20.37 20.60 19.76 20.06 9,120,300 -0.07(-0.37%)
Apr 29, 2005 20.11 20.27 19.21 20.13 13,026,713 +0.21(+1.06%)
Apr 28, 2005 19.79 20.19 19.60 19.92 10,156,215 +0.06(+0.32%)
Apr 27, 2005 20.10 20.18 19.44 19.86 16,593,920 -0.79(-3.82%)
Apr 26, 2005 20.75 21.18 20.22 20.65 9,617,016 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.74 8,664,432 +0.32(+1.57%)
Apr 22, 2005 20.48 20.62 20.18 20.42 9,157,554 -0.19(-0.93%)
Apr 21, 2005 19.92 20.68 19.75 20.61 14,655,092 +1.08(+5.55%)
Apr 20, 2005 20.48 20.61 19.51 19.53 15,377,292 -0.62(-3.05%)
Apr 19, 2005 19.78 20.29 19.69 20.14 9,952,300 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,883,580 -0.14(-0.70%)
Apr 15, 2005 20.05 20.20 19.42 19.60 17,160,568 -0.71(-3.48%)
Apr 14, 2005 20.52 20.71 20.23 20.31 9,587,932 -0.17(-0.81%)
Apr 13, 2005 21.39 21.45 20.33 20.47 13,572,774 -0.89(-4.17%)
Apr 12, 2005 21.04 21.40 20.57 21.36 13,949,232 +0.26(+1.22%)
Apr 11, 2005 21.68 21.76 21.04 21.11 8,942,528 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.53 16,925,936 -0.28(-1.30%)
Apr 07, 2005 21.53 22.03 21.16 21.81 13,789,107 +0.39(+1.84%)
Apr 06, 2005 21.49 21.85 21.34 21.42 15,453,433 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.97 21.10 11,713,355 -0.38(-1.75%)
Apr 04, 2005 21.48 21.55 21.00 21.47 11,476,435 -0.13(-0.59%)
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.