NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.55 33.78 32.55 33.55 10,810,500 +1.13(+3.49%)
Oct 28, 2005 31.53 32.48 30.75 32.42 11,616,000 +0.97(+3.08%)
Oct 27, 2005 32.18 32.28 31.35 31.45 5,694,600 -0.67(-2.09%)
Oct 26, 2005 33.03 33.10 32.07 32.12 10,383,600 -0.90(-2.73%)
Oct 25, 2005 32.59 33.12 32.45 33.02 8,367,000 +0.21(+0.64%)
Oct 24, 2005 32.22 32.81 31.93 32.81 7,275,300 +0.87(+2.72%)
Oct 21, 2005 32.30 32.40 31.72 31.94 7,459,200 +0.18(+0.57%)
Oct 20, 2005 31.59 32.42 31.45 31.76 8,988,000 +0.22(+0.70%)
Oct 19, 2005 31.40 31.59 30.51 31.54 15,898,800 -0.27(-0.85%)
Oct 18, 2005 32.46 32.52 31.60 31.81 7,495,800 -0.53(-1.64%)
Oct 17, 2005 32.05 32.66 32.05 32.34 6,097,800 +0.31(+0.97%)
Oct 14, 2005 32.26 32.66 31.50 32.03 7,781,400 +0.00(+0.00%)
Oct 13, 2005 32.13 32.18 30.80 32.03 12,732,600 -0.17(-0.53%)
Oct 12, 2005 31.73 32.69 31.69 32.20 16,441,500 +0.38(+1.19%)
Oct 11, 2005 32.34 32.62 31.45 31.82 13,501,200 -0.40(-1.24%)
Oct 10, 2005 33.23 33.29 32.21 32.22 11,480,400 -0.84(-2.54%)
Oct 07, 2005 33.55 33.89 32.80 33.06 13,798,800 -0.43(-1.28%)
Oct 06, 2005 33.57 34.09 32.48 33.49 17,137,800 -0.12(-0.36%)
Oct 05, 2005 34.80 34.80 33.40 33.61 14,979,600 -1.15(-3.31%)
Oct 04, 2005 35.37 35.95 34.68 34.76 12,861,900 -0.46(-1.31%)
Oct 03, 2005 34.68 35.47 34.40 35.22 13,747,200 +0.94(+2.74%)
Sep 30, 2005 34.00 34.59 33.93 34.28 11,470,800 +0.30(+0.88%)
Sep 29, 2005 33.30 34.00 33.03 33.98 12,834,300 +0.69(+2.07%)
Sep 28, 2005 33.19 33.38 32.81 33.29 8,838,900 +0.20(+0.60%)
Sep 27, 2005 33.12 33.41 32.84 33.09 10,104,000 +0.11(+0.33%)
Sep 26, 2005 32.96 33.21 32.37 32.98 10,169,400 +0.27(+0.83%)
Sep 23, 2005 32.17 32.99 31.90 32.71 7,866,000 +0.47(+1.46%)
Sep 22, 2005 33.21 33.21 31.65 32.24 18,478,800 -0.89(-2.69%)
Sep 21, 2005 33.29 33.95 32.84 33.13 15,641,400 -0.29(-0.87%)
Sep 20, 2005 33.03 33.79 32.99 33.42 13,054,800 +0.64(+1.95%)
Sep 19, 2005 33.21 33.32 32.60 32.78 10,707,900 -0.47(-1.41%)
Sep 16, 2005 33.51 33.69 32.98 33.25 12,995,700 +0.02(+0.06%)
Sep 15, 2005 33.15 33.60 32.95 33.23 18,993,900 +0.58(+1.78%)
Sep 14, 2005 32.80 33.24 32.50 32.65 12,586,200 -0.40(-1.21%)
Sep 13, 2005 31.93 33.21 31.93 33.05 21,368,100 +0.97(+3.02%)
Sep 12, 2005 32.22 32.32 31.70 32.08 13,914,600 -0.11(-0.34%)
Sep 09, 2005 32.12 32.26 31.60 32.19 11,355,900 +0.41(+1.29%)
Sep 08, 2005 31.22 32.17 31.22 31.78 16,152,900 +0.37(+1.18%)
Sep 07, 2005 30.40 31.49 30.32 31.41 14,700,300 +0.97(+3.19%)
Sep 06, 2005 30.30 30.60 29.84 30.44 10,577,400 +0.25(+0.83%)
Sep 02, 2005 30.75 30.75 30.09 30.19 11,745,000 -0.50(-1.63%)
Sep 01, 2005 30.59 30.97 30.43 30.69 13,922,100 +0.01(+0.03%)
Aug 31, 2005 29.94 31.06 29.85 30.68 22,670,100 +0.67(+2.23%)
Aug 30, 2005 28.92 30.08 28.88 30.01 23,721,300 +1.04(+3.59%)
Aug 29, 2005 28.65 29.00 28.42 28.97 8,584,800 +0.05(+0.17%)
Aug 26, 2005 29.40 29.40 28.64 28.92 8,085,900 -0.45(-1.53%)
Aug 25, 2005 29.30 29.53 29.05 29.37 7,412,100 +0.20(+0.69%)
Aug 24, 2005 28.96 29.79 28.82 29.17 12,865,500 +0.02(+0.07%)
Aug 23, 2005 28.93 29.30 28.83 29.15 6,361,500 +0.19(+0.66%)
Aug 22, 2005 29.15 29.62 28.62 28.96 13,680,600 -0.24(-0.82%)
Aug 19, 2005 29.46 29.55 29.11 29.20 10,555,800 -0.21(-0.71%)
Aug 18, 2005 29.96 30.11 29.28 29.41 20,568,300 -0.78(-2.58%)
Aug 17, 2005 30.06 30.56 30.04 30.19 15,189,300 +0.00(+0.00%)
Aug 16, 2005 30.42 30.69 29.97 30.19 15,937,200 -0.52(-1.69%)
Aug 15, 2005 30.05 31.02 29.67 30.71 22,070,100 +0.76(+2.54%)
Aug 12, 2005 29.91 30.21 28.89 29.95 57,385,500 +1.70(+6.02%)
Aug 11, 2005 27.86 28.30 27.59 28.25 17,538,900 +0.39(+1.40%)
Aug 10, 2005 28.40 28.54 27.57 27.86 11,013,900 -0.42(-1.49%)
Aug 09, 2005 28.39 28.46 27.97 28.28 7,297,500 -0.07(-0.25%)
Aug 08, 2005 28.44 28.97 28.15 28.35 18,138,600 +0.10(+0.35%)
Aug 05, 2005 27.51 28.31 27.32 28.25 17,102,400 +0.70(+2.54%)
Aug 04, 2005 27.63 27.75 27.49 27.55 8,910,600 -0.29(-1.04%)
Aug 03, 2005 27.84 28.10 27.59 27.84 12,956,400 +0.00(+0.00%)
Aug 02, 2005 27.50 27.93 27.46 27.84 10,566,300 +0.37(+1.35%)
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.