Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

147.00 -4.59 (-3.03%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.478 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.21(-3.82%)
Apr 26, 2005 5.650 5.768 5.508 5.622 35,314,800 -0.03(-0.44%)
Apr 25, 2005 5.607 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.577 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.577 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.388 5.525 5.362 5.485 36,546,000 +0.19(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.817 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.862 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.862 6.000 5.763 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.853 5.950 5.812 5.832 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.973 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.718 5.848 42,142,800 -0.04(-0.59%)
Apr 01, 2005 6.013 6.048 5.848 5.883 51,075,600 -0.06(-0.97%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.162 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.048 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.213 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.282 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.312 6.117 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.312 6.115 6.138 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.003 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.192 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.168 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.312 6.412 6.228 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.468 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.492 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.567 6.690 6.418 6.438 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.107 6.875 6.963 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.942 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.09(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
Mar 01, 2005 7.280 7.400 7.157 7.230 73,714,800 -0.02(-0.24%)
Feb 28, 2005 7.175 7.250 7.112 7.247 75,806,400 +0.04(+0.52%)
Feb 25, 2005 7.117 7.247 7.040 7.210 52,513,200 +0.10(+1.44%)
Feb 24, 2005 6.830 7.117 6.830 7.107 69,549,600 +0.18(+2.64%)
Feb 23, 2005 7.043 7.130 6.810 6.925 110,784,000 -0.23(-3.25%)
Feb 22, 2005 7.020 7.322 6.957 7.157 142,080,000 +0.09(+1.27%)
Feb 18, 2005 6.867 7.075 6.678 7.067 313,212,000 +0.69(+10.82%)
Feb 17, 2005 6.522 6.525 6.327 6.378 101,740,800 -0.06(-0.89%)
Feb 16, 2005 6.438 6.530 6.320 6.435 46,646,400 -0.02(-0.35%)
Feb 15, 2005 6.442 6.662 6.433 6.457 74,850,000 +0.06(+0.90%)
Feb 14, 2005 6.535 6.560 6.375 6.400 43,290,000 -0.14(-2.10%)
Feb 11, 2005 6.312 6.585 6.290 6.537 55,651,200 +0.18(+2.91%)
Feb 10, 2005 6.240 6.385 6.218 6.353 60,237,600 +0.15(+2.34%)
Feb 09, 2005 6.450 6.470 6.175 6.207 78,375,600 -0.23(-3.50%)
Feb 08, 2005 6.330 6.535 6.310 6.433 45,577,200 +0.06(+0.98%)
Feb 07, 2005 6.455 6.575 6.312 6.370 52,162,800 -0.08(-1.20%)
Feb 04, 2005 6.100 6.465 6.098 6.447 80,644,800 +0.35(+5.74%)
Feb 03, 2005 6.098 6.140 6.013 6.098 69,012,000 -0.06(-1.05%)
Feb 02, 2005 6.067 6.210 5.895 6.162 203,540,400 +0.32(+5.57%)
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.