Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 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%)
Jul 01, 2005 2.036 2.055 2.011 2.052 103,069,704 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.027 2.043 194,005,248 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,736,832 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.040 2.067 85,782,840 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,961,264 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,546,400 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,717,088 +0.03(+1.56%)
Jun 22, 2005 2.131 2.145 2.080 2.106 229,140,144 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,025,504 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.024 2.088 198,200,400 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,239,936 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 159,996,640 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,072,384 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,625,344 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,086,208 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,100,800 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,729,120 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,340,608 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,572,640 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,731,568 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,013,072 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,802,992 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,523,344 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,582,192 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,545,976 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.118 257,956,800 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.040 2.059 175,050,528 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,772,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,121,232 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.011 169,077,632 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,105,792 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,885,360 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,235,728 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,182,592 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,736,768 +0.19(+11.15%)
May 12, 2005 1.705 1.765 1.703 1.742 273,261,856 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,639,552 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,407,024 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,746,656 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,334,080 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.748 202,521,136 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,317,360 +0.05(+3.17%)
May 03, 2005 1.672 1.702 1.654 1.661 143,734,048 -0.01(-0.55%)
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.