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 (%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,114,208 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,462,224 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 327,994,400 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,340,288 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,801,696 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,650,704 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,032,176 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,333,072 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,047,032 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,929,344 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,693,360 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,933,632 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,945,088 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,581,216 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,537,872 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,563,168 -0.03(-1.92%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,310,432 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,044,000 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,436,480 -0.08(-4.71%)
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.