Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 0.1918 0.1941 0.1879 0.1905 1,692,908,672 +0.00(+0.17%)
Jan 28, 2005 0.1912 0.1920 0.1861 0.1902 2,017,929,472 -0.00(-0.13%)
Jan 27, 2005 0.1767 0.1913 0.1756 0.1905 3,015,870,208 +0.01(+8.01%)
Jan 26, 2005 0.1747 0.1787 0.1718 0.1763 1,290,412,544 +0.00(+1.29%)
Jan 25, 2005 0.1718 0.1765 0.1708 0.1741 1,322,239,872 +0.00(+1.75%)
Jan 24, 2005 0.1772 0.1798 0.1701 0.1711 1,394,410,496 -0.01(-4.01%)
Jan 21, 2005 0.1782 0.1817 0.1776 0.1782 1,793,298,176 +0.00(+0.19%)
Jan 20, 2005 0.1739 0.1822 0.1739 0.1779 1,924,793,216 +0.00(+0.23%)
Jan 19, 2005 0.1825 0.1829 0.1767 0.1775 1,011,869,632 -0.00(-2.29%)
Jan 18, 2005 0.1768 0.1821 0.1764 0.1817 1,396,972,544 +0.00(+1.58%)
Jan 14, 2005 0.1816 0.1820 0.1771 0.1788 1,725,818,496 +0.00(+0.33%)
Jan 13, 2005 0.1768 0.1829 0.1729 0.1782 2,702,685,440 +0.00(+1.04%)
Jan 12, 2005 0.1795 0.1802 0.1721 0.1764 3,180,924,672 -0.00(-0.84%)
Jan 11, 2005 0.1818 0.1828 0.1752 0.1779 3,287,917,824 -0.01(-3.08%)
Jan 10, 2005 0.1837 0.1854 0.1825 0.1836 1,742,778,624 +0.00(+0.23%)
Jan 07, 2005 0.1871 0.1886 0.1804 0.1831 2,294,704,128 -0.00(-1.91%)
Jan 06, 2005 0.1919 0.1941 0.1854 0.1867 1,694,712,960 -0.00(-0.97%)
Jan 05, 2005 0.1848 0.1908 0.1838 0.1886 2,179,591,936 +0.00(+0.93%)
Jan 04, 2005 0.1974 0.1978 0.1838 0.1868 2,376,293,120 -0.01(-4.71%)
Jan 03, 2005 0.2027 0.2055 0.1952 0.1960 3,207,736,064 +0.00(+0.08%)
Dec 31, 2004 0.1928 0.1969 0.1920 0.1959 1,731,989,120 +0.01(+3.06%)
Dec 30, 2004 0.1909 0.1925 0.1892 0.1900 781,284,160 -0.00(-0.39%)
Dec 29, 2004 0.1886 0.1931 0.1881 0.1908 886,292,544 +0.00(+0.88%)
Dec 28, 2004 0.1905 0.1920 0.1884 0.1891 876,910,400 -0.00(-0.52%)
Dec 27, 2004 0.1945 0.1953 0.1891 0.1901 926,816,448 -0.00(-0.87%)
Dec 23, 2004 0.1902 0.1940 0.1893 0.1918 1,103,526,400 +0.00(+0.26%)
Dec 22, 2004 0.1949 0.1958 0.1909 0.1913 1,268,472,576 +0.00(+0.13%)
Dec 21, 2004 0.1896 0.1924 0.1850 0.1910 2,704,597,760 +0.00(+0.75%)
Dec 20, 2004 0.1940 0.1969 0.1886 0.1896 2,702,577,152 -0.00(-1.08%)
Dec 17, 2004 0.2003 0.2011 0.1895 0.1917 3,651,369,472 -0.00(-2.49%)
Dec 16, 2004 0.1997 0.2067 0.1963 0.1966 287,982,080 +0.00(+1.33%)
Dec 15, 2004 0.1942 0.1946 0.1912 0.1940 1,301,382,528 +0.00(+0.91%)
Dec 14, 2004 0.1886 0.1925 0.1883 0.1923 1,542,613,120 +0.00(+2.03%)
Dec 13, 2004 0.1909 0.1934 0.1876 0.1885 2,219,321,856 -0.01(-2.75%)
Dec 10, 2004 0.1945 0.1959 0.1926 0.1938 1,963,187,968 +0.00(+1.92%)
Dec 09, 2004 0.1885 0.1921 0.1848 0.1901 2,616,080,384 -0.00(-0.91%)
Dec 08, 2004 0.1923 0.1954 0.1904 0.1919 2,624,380,160 +0.00(+1.18%)
Dec 07, 2004 0.1911 0.2075 0.1874 0.1896 212,043,776 +0.01(+5.02%)
Dec 06, 2004 0.1732 0.1820 0.1701 0.1806 2,918,403,584 +0.01(+4.78%)
Dec 03, 2004 0.1692 0.1746 0.1686 0.1723 4,051,520,000 +0.01(+4.33%)
Dec 02, 2004 0.1615 0.1664 0.1602 0.1652 2,281,352,704 +0.00(+1.33%)
Dec 01, 2004 0.1605 0.1630 0.1593 0.1630 1,547,376,384 +0.00(+2.51%)
Nov 30, 2004 0.1625 0.1627 0.1581 0.1590 1,733,721,216 -0.00(-1.75%)
Nov 29, 2004 0.1664 0.1675 0.1605 0.1619 2,118,174,592 -0.00(-1.96%)
Nov 26, 2004 0.1642 0.1666 0.1628 0.1651 1,054,775,104 +0.00(+1.02%)
Nov 24, 2004 0.1626 0.1661 0.1622 0.1634 1,288,788,736 +0.00(+0.41%)
Nov 23, 2004 0.1608 0.1645 0.1595 0.1628 2,035,503,104 +0.00(+0.41%)
Nov 22, 2004 0.1582 0.1621 0.1567 0.1621 2,206,583,808 +0.00(+2.85%)
Nov 19, 2004 0.1688 0.1707 0.1564 0.1576 2,098,312,192 +0.00(+0.53%)
Nov 18, 2004 0.1561 0.1581 0.1529 0.1568 1,601,360,128 +0.00(+1.29%)
Nov 17, 2004 0.1546 0.1589 0.1531 0.1548 1,812,603,776 +0.00(+1.69%)
Nov 16, 2004 0.1532 0.1549 0.1494 0.1522 1,421,546,752 -0.00(-0.33%)
Nov 15, 2004 0.1490 0.1538 0.1481 0.1527 1,613,232,128 +0.00(+1.49%)
Nov 12, 2004 0.1526 0.1530 0.1490 0.1505 1,945,830,912 +0.00(+0.17%)
Nov 11, 2004 0.1482 0.1502 0.1472 0.1502 1,524,606,464 +0.00(+1.98%)
Nov 10, 2004 0.1472 0.1487 0.1465 0.1473 1,942,330,624 +0.00(+0.00%)
Nov 09, 2004 0.1460 0.1495 0.1459 0.1473 1,852,189,440 -0.00(-0.62%)
Nov 08, 2004 0.1451 0.1502 0.1444 0.1482 2,160,971,776 +0.00(+1.08%)
Nov 05, 2004 0.1480 0.1560 0.1450 0.1467 2,984,480,768 +0.02(+14.47%)
Nov 04, 2004 0.1267 0.1297 0.1240 0.1281 2,993,713,664 +0.00(+1.85%)
Nov 03, 2004 0.1297 0.1301 0.1251 0.1258 2,737,543,680 +0.00(+0.93%)
Nov 02, 2004 0.1225 0.1272 0.1215 0.1246 3,295,062,528 +0.00(+1.42%)
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.