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 (%)
Mar 31, 2005 22.18 22.34 21.71 21.81 14,114,913 -0.50(-2.22%)
Mar 30, 2005 22.32 22.63 21.55 22.31 23,384,556 +0.00(+0.00%)
Mar 29, 2005 22.79 23.04 22.21 22.31 15,996,227 -0.50(-2.21%)
Mar 28, 2005 23.08 23.41 22.59 22.81 13,920,802 -0.26(-1.11%)
Mar 24, 2005 23.09 23.71 23.05 23.07 23,565,596 +0.05(+0.20%)
Mar 23, 2005 22.51 23.18 22.46 23.02 19,846,432 +0.49(+2.16%)
Mar 22, 2005 22.97 23.18 22.45 22.54 16,965,476 -0.41(-1.80%)
Mar 21, 2005 22.18 23.01 22.04 22.95 17,822,312 +0.76(+3.43%)
Mar 18, 2005 22.67 22.74 21.78 22.19 17,401,738 -0.46(-2.03%)
Mar 17, 2005 22.95 23.03 22.59 22.65 12,052,560 -0.23(-1.00%)
Mar 16, 2005 23.18 23.55 22.87 22.88 14,578,951 -0.39(-1.70%)
Mar 15, 2005 23.87 24.10 23.25 23.27 10,296,733 -0.48(-2.01%)
Mar 14, 2005 23.57 23.85 23.41 23.75 15,580,880 +0.65(+2.82%)
Mar 11, 2005 23.84 23.88 22.89 23.10 19,938,912 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.63 18,770,648 -0.01(-0.04%)
Mar 09, 2005 24.12 24.57 23.57 23.64 24,785,164 -0.63(-2.61%)
Mar 08, 2005 25.50 25.56 24.11 24.27 36,283,820 -1.29(-5.06%)
Mar 07, 2005 25.42 26.10 25.25 25.57 13,920,475 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.10 25.31 16,152,104 -0.11(-0.43%)
Mar 03, 2005 25.70 25.87 25.04 25.42 20,731,698 -0.35(-1.35%)
Mar 02, 2005 26.26 26.40 25.61 25.77 25,801,472 -0.78(-2.94%)
Mar 01, 2005 26.73 27.17 26.28 26.55 20,074,202 -0.06(-0.24%)
Feb 28, 2005 26.35 26.62 26.12 26.61 20,643,792 +0.14(+0.52%)
Feb 25, 2005 26.14 26.61 25.85 26.48 14,300,528 +0.38(+1.44%)
Feb 24, 2005 25.08 26.14 25.08 26.10 18,939,924 +0.67(+2.64%)
Feb 23, 2005 25.86 26.18 25.01 25.43 30,168,982 -0.85(-3.25%)
Feb 22, 2005 25.78 26.89 25.55 26.28 38,691,588 +0.33(+1.27%)
Feb 18, 2005 25.22 25.98 24.52 25.95 85,294,688 +2.53(+10.82%)
Feb 17, 2005 23.95 23.96 23.24 23.42 27,706,314 -0.21(-0.89%)
Feb 16, 2005 23.64 23.98 23.21 23.63 12,702,867 -0.08(-0.35%)
Feb 15, 2005 23.66 24.47 23.62 23.71 20,383,342 +0.21(+0.90%)
Feb 14, 2005 24.00 24.09 23.41 23.50 11,788,843 -0.50(-2.10%)
Feb 11, 2005 23.18 24.18 23.10 24.01 15,155,077 +0.68(+2.91%)
Feb 10, 2005 22.91 23.45 22.83 23.33 16,404,057 +0.53(+2.34%)
Feb 09, 2005 23.69 23.76 22.68 22.79 21,343,444 -0.83(-3.50%)
Feb 08, 2005 23.24 24.00 23.17 23.62 12,411,699 +0.23(+0.98%)
Feb 07, 2005 23.70 24.14 23.18 23.39 14,205,107 -0.28(-1.20%)
Feb 04, 2005 22.40 23.74 22.39 23.68 21,961,398 +1.29(+5.74%)
Feb 03, 2005 22.39 22.55 22.08 22.39 18,793,524 -0.24(-1.05%)
Feb 02, 2005 22.28 22.80 21.65 22.63 55,428,640 +1.19(+5.57%)
Feb 01, 2005 21.02 21.53 20.89 21.44 13,811,655 +0.39(+1.88%)
Jan 31, 2005 21.18 21.44 20.75 21.04 15,330,888 +0.04(+0.17%)
Jan 28, 2005 21.11 21.20 20.55 21.00 18,274,260 -0.03(-0.13%)
Jan 27, 2005 19.51 21.12 19.39 21.03 27,311,556 +1.56(+8.02%)
Jan 26, 2005 19.29 19.74 18.97 19.47 11,685,905 +0.25(+1.29%)
Jan 25, 2005 18.98 19.49 18.87 19.22 11,974,131 +0.33(+1.75%)
Jan 24, 2005 19.57 19.86 18.78 18.89 12,627,706 -0.79(-4.01%)
Jan 21, 2005 19.67 20.07 19.61 19.68 16,240,010 +0.04(+0.19%)
Jan 20, 2005 19.21 20.12 19.21 19.65 17,430,822 +0.05(+0.23%)
Jan 19, 2005 20.15 20.20 19.52 19.60 9,163,436 -0.46(-2.29%)
Jan 18, 2005 19.53 20.10 19.48 20.06 12,650,907 +0.31(+1.58%)
Jan 14, 2005 20.05 20.10 19.55 19.75 15,628,918 +0.06(+0.33%)
Jan 13, 2005 19.53 20.20 19.09 19.68 24,475,370 +0.20(+1.04%)
Jan 12, 2005 19.82 19.89 19.00 19.48 28,806,280 -0.17(-0.84%)
Jan 11, 2005 20.08 20.19 19.34 19.65 29,775,202 -0.62(-3.08%)
Jan 10, 2005 20.29 20.47 20.15 20.27 15,782,508 +0.05(+0.23%)
Jan 07, 2005 20.66 20.82 19.92 20.22 20,780,716 -0.39(-1.91%)
Jan 06, 2005 21.19 21.44 20.47 20.62 15,347,227 -0.20(-0.97%)
Jan 05, 2005 20.41 21.07 20.30 20.82 19,738,266 +0.19(+0.93%)
Jan 04, 2005 21.80 21.84 20.30 20.63 21,519,582 -1.02(-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.