Skip to main content

NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.162 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.048 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.213 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.282 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.312 6.117 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.312 6.115 6.138 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.003 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.192 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.168 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.312 6.412 6.228 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.468 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.492 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.567 6.690 6.418 6.438 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.107 6.875 6.963 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.942 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.09(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
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.