Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.15 25.36 24.46 24.87 20,788,320 -0.39(-1.53%)
May 27, 2005 25.50 25.50 24.99 25.26 8,791,186 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.90 25.42 21,485,862 +0.70(+2.82%)
May 25, 2005 24.99 25.12 24.49 24.73 14,580,392 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.46 25.05 14,224,103 +0.35(+1.41%)
May 23, 2005 24.30 24.95 24.23 24.70 19,167,368 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.41 24.14 14,082,895 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.45 23.72 12,336,099 -0.05(-0.19%)
May 18, 2005 23.53 23.82 23.28 23.76 14,983,097 +0.17(+0.74%)
May 17, 2005 23.19 23.70 23.17 23.59 17,427,762 +0.26(+1.10%)
May 16, 2005 22.97 23.49 22.96 23.33 18,089,676 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.84 23.25 72,192,656 +2.33(+11.15%)
May 12, 2005 20.47 21.19 20.45 20.92 22,760,658 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.43 20.47 15,129,208 -0.35(-1.68%)
May 10, 2005 21.38 21.39 20.58 20.82 20,024,096 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.66 20,302,264 +0.39(+1.86%)
May 06, 2005 21.23 21.27 20.74 21.27 9,689,754 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.98 16,868,488 +0.40(+1.96%)
May 04, 2005 20.04 20.72 19.97 20.58 12,770,183 +0.63(+3.17%)
May 03, 2005 20.07 20.44 19.86 19.94 11,971,965 -0.11(-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.