Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.88 31.01 29.88 30.80 11,775,772 +1.04(+3.49%)
Oct 28, 2005 28.95 29.82 28.23 29.76 12,653,195 +0.89(+3.08%)
Oct 27, 2005 29.54 29.63 28.78 28.87 6,203,072 -0.62(-2.09%)
Oct 26, 2005 30.32 30.39 29.44 29.49 11,310,754 -0.83(-2.73%)
Oct 25, 2005 29.92 30.41 29.79 30.31 9,114,091 +0.19(+0.64%)
Oct 24, 2005 29.58 30.12 29.31 30.12 7,924,913 +0.80(+2.72%)
Oct 21, 2005 29.65 29.74 29.12 29.32 8,125,233 +0.17(+0.57%)
Oct 20, 2005 29.00 29.76 28.87 29.16 9,790,540 +0.20(+0.70%)
Oct 19, 2005 28.83 29.00 28.01 28.95 17,318,406 -0.25(-0.85%)
Oct 18, 2005 29.80 29.85 29.01 29.20 8,165,101 -0.49(-1.64%)
Oct 17, 2005 29.42 29.98 29.42 29.69 6,642,274 +0.28(+0.97%)
Oct 14, 2005 29.62 29.98 28.92 29.40 8,476,203 +0.00(+0.00%)
Oct 13, 2005 29.50 29.54 28.28 29.40 13,869,496 -0.16(-0.53%)
Oct 12, 2005 29.13 30.01 29.09 29.56 17,909,564 +0.35(+1.19%)
Oct 11, 2005 29.69 29.95 28.87 29.21 14,706,725 -0.37(-1.24%)
Oct 10, 2005 30.51 30.56 29.57 29.58 12,505,487 -0.77(-2.54%)
Oct 07, 2005 30.80 31.11 30.11 30.35 15,030,898 -0.39(-1.28%)
Oct 06, 2005 30.82 31.30 29.82 30.74 18,668,038 -0.11(-0.36%)
Oct 05, 2005 31.95 31.95 30.66 30.85 16,317,131 -1.06(-3.31%)
Oct 04, 2005 32.47 33.00 31.84 31.91 14,010,342 -0.42(-1.31%)
Oct 03, 2005 31.84 32.56 31.58 32.33 14,974,690 +0.86(+2.74%)
Sep 30, 2005 31.21 31.75 31.15 31.47 12,495,030 +0.28(+0.88%)
Sep 29, 2005 30.57 31.21 30.32 31.19 13,980,277 +0.63(+2.07%)
Sep 28, 2005 30.47 30.64 30.12 30.56 9,628,127 +0.18(+0.60%)
Sep 27, 2005 30.41 30.67 30.15 30.38 11,006,188 +0.10(+0.33%)
Sep 26, 2005 30.26 30.49 29.72 30.28 11,077,428 +0.25(+0.83%)
Sep 23, 2005 29.53 30.29 29.29 30.03 8,568,357 +0.43(+1.46%)
Sep 22, 2005 30.49 30.49 29.06 29.60 20,128,776 -0.82(-2.69%)
Sep 21, 2005 30.56 31.17 30.15 30.41 17,038,024 -0.27(-0.87%)
Sep 20, 2005 30.32 31.02 30.29 30.68 14,220,466 +0.59(+1.95%)
Sep 19, 2005 30.49 30.59 29.93 30.09 11,664,010 -0.43(-1.41%)
Sep 16, 2005 30.76 30.93 30.28 30.52 14,156,089 +0.02(+0.06%)
Sep 15, 2005 30.43 30.85 30.25 30.51 20,689,870 +0.53(+1.78%)
Sep 14, 2005 30.11 30.52 29.84 29.97 13,710,024 -0.37(-1.21%)
Sep 13, 2005 29.31 30.49 29.31 30.34 23,276,062 +0.89(+3.02%)
Sep 12, 2005 29.58 29.67 29.10 29.45 15,157,037 -0.10(-0.34%)
Sep 09, 2005 29.49 29.62 29.01 29.55 12,369,871 +0.38(+1.29%)
Sep 08, 2005 28.66 29.53 28.66 29.18 17,595,196 +0.34(+1.18%)
Sep 07, 2005 27.91 28.91 27.83 28.84 16,012,893 +0.89(+3.19%)
Sep 06, 2005 27.82 28.09 27.39 27.94 11,521,858 +0.23(+0.83%)
Sep 02, 2005 28.23 28.23 27.62 27.72 12,793,713 -0.46(-1.63%)
Sep 01, 2005 28.08 28.43 27.94 28.17 15,165,207 +0.01(+0.03%)
Aug 31, 2005 27.49 28.51 27.40 28.17 24,694,318 +0.62(+2.23%)
Aug 30, 2005 26.55 27.61 26.51 27.55 25,839,380 +0.95(+3.59%)
Aug 29, 2005 26.30 26.62 26.09 26.60 9,351,338 +0.05(+0.17%)
Aug 26, 2005 26.99 26.99 26.29 26.55 8,807,892 -0.41(-1.53%)
Aug 25, 2005 26.90 27.11 26.67 26.96 8,073,928 +0.18(+0.69%)
Aug 24, 2005 26.59 27.35 26.46 26.78 14,014,263 +0.02(+0.07%)
Aug 23, 2005 26.56 26.90 26.47 26.76 6,929,519 +0.17(+0.66%)
Aug 22, 2005 26.76 27.19 26.27 26.59 14,902,143 -0.22(-0.82%)
Aug 19, 2005 27.05 27.13 26.72 26.81 11,498,329 -0.19(-0.71%)
Aug 18, 2005 27.50 27.64 26.88 27.00 22,404,848 -0.72(-2.58%)
Aug 17, 2005 27.60 28.05 27.58 27.72 16,545,556 +0.00(+0.00%)
Aug 16, 2005 27.93 28.17 27.51 27.72 17,360,236 -0.48(-1.69%)
Aug 15, 2005 27.59 28.48 27.24 28.19 24,040,744 +0.70(+2.54%)
Aug 12, 2005 27.46 27.73 26.52 27.50 62,509,464 +1.56(+6.02%)
Aug 11, 2005 25.58 25.98 25.33 25.93 19,104,952 +0.36(+1.40%)
Aug 10, 2005 26.07 26.20 25.31 25.58 11,997,333 -0.39(-1.49%)
Aug 09, 2005 26.06 26.13 25.68 25.96 7,949,095 -0.06(-0.25%)
Aug 08, 2005 26.11 26.60 25.84 26.03 19,758,200 +0.09(+0.35%)
Aug 05, 2005 25.25 25.99 25.08 25.93 18,629,476 +0.64(+2.54%)
Aug 04, 2005 25.37 25.48 25.24 25.29 9,706,229 -0.27(-1.04%)
Aug 03, 2005 25.56 25.80 25.33 25.56 14,113,279 +0.00(+0.00%)
Aug 02, 2005 25.25 25.64 25.21 25.56 11,509,767 +0.34(+1.35%)
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.