NVIDIA Corp (NQ: NVDA )

576.00 USD +3.32 (+0.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.23 36.33 35.22 36.15 14,386,200 +0.67(+1.89%)
Nov 29, 2005 35.64 36.65 35.32 35.48 26,078,400 -2.40(-6.34%)
Nov 28, 2005 38.17 38.50 37.20 37.88 10,613,100 -0.19(-0.50%)
Nov 25, 2005 37.88 38.13 37.62 38.07 2,916,900 +0.37(+0.98%)
Nov 23, 2005 37.85 38.25 37.50 37.70 10,298,700 -0.11(-0.29%)
Nov 22, 2005 37.02 38.17 36.73 37.81 18,292,500 +0.98(+2.66%)
Nov 21, 2005 36.23 36.89 35.99 36.83 11,367,600 +0.64(+1.77%)
Nov 18, 2005 36.38 36.68 35.48 36.19 11,644,200 -0.07(-0.19%)
Nov 17, 2005 35.01 36.29 34.60 36.26 17,581,500 +1.54(+4.44%)
Nov 16, 2005 34.88 35.07 34.04 34.72 11,382,000 -0.12(-0.34%)
Nov 15, 2005 34.97 35.30 34.73 34.84 12,405,000 +0.08(+0.23%)
Nov 14, 2005 34.05 35.00 33.53 34.76 12,341,700 +0.72(+2.12%)
Nov 11, 2005 33.78 34.44 33.63 34.04 13,648,200 +0.55(+1.64%)
Nov 10, 2005 35.99 36.77 32.84 33.49 62,590,500 -1.29(-3.71%)
Nov 09, 2005 33.35 35.00 32.97 34.78 20,472,000 +1.50(+4.51%)
Nov 08, 2005 34.04 34.07 33.13 33.28 13,474,200 -0.63(-1.86%)
Nov 07, 2005 34.24 34.36 33.77 33.91 9,270,600 -0.15(-0.44%)
Nov 04, 2005 34.67 34.75 33.70 34.06 14,256,900 -0.59(-1.70%)
Nov 03, 2005 35.30 35.50 34.37 34.65 11,626,800 -0.41(-1.17%)
Nov 02, 2005 33.15 35.10 33.00 35.06 13,091,700 +1.92(+5.79%)
Nov 01, 2005 33.55 33.80 32.88 33.14 10,012,200 -0.41(-1.22%)
Oct 31, 2005 32.55 33.78 32.55 33.55 10,810,500 +1.13(+3.49%)
Oct 28, 2005 31.53 32.48 30.75 32.42 11,616,000 +0.97(+3.08%)
Oct 27, 2005 32.18 32.28 31.35 31.45 5,694,600 -0.67(-2.09%)
Oct 26, 2005 33.03 33.10 32.07 32.12 10,383,600 -0.90(-2.73%)
Oct 25, 2005 32.59 33.12 32.45 33.02 8,367,000 +0.21(+0.64%)
Oct 24, 2005 32.22 32.81 31.93 32.81 7,275,300 +0.87(+2.72%)
Oct 21, 2005 32.30 32.40 31.72 31.94 7,459,200 +0.18(+0.57%)
Oct 20, 2005 31.59 32.42 31.45 31.76 8,988,000 +0.22(+0.70%)
Oct 19, 2005 31.40 31.59 30.51 31.54 15,898,800 -0.27(-0.85%)
Oct 18, 2005 32.46 32.52 31.60 31.81 7,495,800 -0.53(-1.64%)
Oct 17, 2005 32.05 32.66 32.05 32.34 6,097,800 +0.31(+0.97%)
Oct 14, 2005 32.26 32.66 31.50 32.03 7,781,400 +0.00(+0.00%)
Oct 13, 2005 32.13 32.18 30.80 32.03 12,732,600 -0.17(-0.53%)
Oct 12, 2005 31.73 32.69 31.69 32.20 16,441,500 +0.38(+1.19%)
Oct 11, 2005 32.34 32.62 31.45 31.82 13,501,200 -0.40(-1.24%)
Oct 10, 2005 33.23 33.29 32.21 32.22 11,480,400 -0.84(-2.54%)
Oct 07, 2005 33.55 33.89 32.80 33.06 13,798,800 -0.43(-1.28%)
Oct 06, 2005 33.57 34.09 32.48 33.49 17,137,800 -0.12(-0.36%)
Oct 05, 2005 34.80 34.80 33.40 33.61 14,979,600 -1.15(-3.31%)
Oct 04, 2005 35.37 35.95 34.68 34.76 12,861,900 -0.46(-1.31%)
Oct 03, 2005 34.68 35.47 34.40 35.22 13,747,200 +0.94(+2.74%)
Sep 30, 2005 34.00 34.59 33.93 34.28 11,470,800 +0.30(+0.88%)
Sep 29, 2005 33.30 34.00 33.03 33.98 12,834,300 +0.69(+2.07%)
Sep 28, 2005 33.19 33.38 32.81 33.29 8,838,900 +0.20(+0.60%)
Sep 27, 2005 33.12 33.41 32.84 33.09 10,104,000 +0.11(+0.33%)
Sep 26, 2005 32.96 33.21 32.37 32.98 10,169,400 +0.27(+0.83%)
Sep 23, 2005 32.17 32.99 31.90 32.71 7,866,000 +0.47(+1.46%)
Sep 22, 2005 33.21 33.21 31.65 32.24 18,478,800 -0.89(-2.69%)
Sep 21, 2005 33.29 33.95 32.84 33.13 15,641,400 -0.29(-0.87%)
Sep 20, 2005 33.03 33.79 32.99 33.42 13,054,800 +0.64(+1.95%)
Sep 19, 2005 33.21 33.32 32.60 32.78 10,707,900 -0.47(-1.41%)
Sep 16, 2005 33.51 33.69 32.98 33.25 12,995,700 +0.02(+0.06%)
Sep 15, 2005 33.15 33.60 32.95 33.23 18,993,900 +0.58(+1.78%)
Sep 14, 2005 32.80 33.24 32.50 32.65 12,586,200 -0.40(-1.21%)
Sep 13, 2005 31.93 33.21 31.93 33.05 21,368,100 +0.97(+3.02%)
Sep 12, 2005 32.22 32.32 31.70 32.08 13,914,600 -0.11(-0.34%)
Sep 09, 2005 32.12 32.26 31.60 32.19 11,355,900 +0.41(+1.29%)
Sep 08, 2005 31.22 32.17 31.22 31.78 16,152,900 +0.37(+1.18%)
Sep 07, 2005 30.40 31.49 30.32 31.41 14,700,300 +0.97(+3.19%)
Sep 06, 2005 30.30 30.60 29.84 30.44 10,577,400 +0.25(+0.83%)
Sep 02, 2005 30.75 30.75 30.09 30.19 11,745,000 -0.50(-1.63%)
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.