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 (%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,003,712 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.037 2.085 134,488,224 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,184,784 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,377,424 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,839,520 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,680,992 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,429,072 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,181,808 +0.03(+1.50%)
Jul 19, 2005 2.017 2.037 2.001 2.032 169,368,032 +0.03(+1.37%)
Jul 18, 2005 2.050 2.050 1.984 2.004 341,714,688 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,074,016 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,037,184 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,511,488 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,527,888 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,646,264 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,471,808 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,363,728 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,109,472 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.040 2.084 127,031,912 +0.03(+1.56%)
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.