Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.488 2.582 2.488 2.565 141,414,736 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.351 2.478 151,951,680 +0.07(+3.08%)
Oct 27, 2005 2.460 2.468 2.397 2.404 74,492,424 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.452 2.455 135,830,352 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.481 2.524 109,450,728 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,169,944 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.442 97,575,584 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,574,176 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 207,976,016 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.416 2.432 98,054,352 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.472 79,766,784 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.449 101,790,352 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.355 2.449 166,558,192 -0.01(-0.53%)
Oct 12, 2005 2.426 2.499 2.423 2.462 215,075,200 +0.03(+1.19%)
Oct 11, 2005 2.472 2.494 2.404 2.432 176,612,432 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,177,856 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.507 2.527 180,505,408 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,183,664 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,951,728 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,249,600 -0.04(-1.31%)
Oct 03, 2005 2.651 2.712 2.630 2.692 179,830,416 +0.07(+2.74%)
Sep 30, 2005 2.599 2.644 2.594 2.621 150,052,288 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,888,544 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,623,768 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.530 132,172,840 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.475 2.521 133,028,352 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.501 102,897,032 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.420 2.465 241,725,600 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,608,896 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,772,960 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,072,608 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 169,999,856 +0.00(+0.06%)
Sep 15, 2005 2.534 2.569 2.519 2.540 248,463,760 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,643,088 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.527 279,521,216 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,020,208 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,549,248 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,299,952 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,298,144 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,365,504 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,639,152 -0.04(-1.63%)
Sep 01, 2005 2.338 2.368 2.326 2.346 182,118,320 +0.00(+0.03%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,552,992 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,304,000 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.173 2.215 112,299,824 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,773,592 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,959,456 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,296,688 +0.00(+0.07%)
Aug 23, 2005 2.212 2.240 2.204 2.228 83,216,304 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,959,200 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,082,944 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,058,848 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,694,864 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,478,320 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.348 288,704,256 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.209 2.290 750,673,472 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.160 229,430,544 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.108 2.130 144,075,456 -0.03(-1.49%)
Aug 09, 2005 2.170 2.176 2.138 2.162 95,460,344 -0.01(-0.25%)
Aug 08, 2005 2.174 2.215 2.152 2.167 237,275,376 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.160 223,720,592 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,561,688 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,485,776 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,220,304 +0.03(+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.