Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 0.1822 0.1836 0.1739 0.1823 1,438,465,792 +0.00(+1.06%)
Apr 28, 2005 0.1792 0.1828 0.1775 0.1804 1,121,493,120 +0.00(+0.32%)
Apr 27, 2005 0.1821 0.1827 0.1761 0.1798 1,832,372,224 -0.01(-3.82%)
Apr 26, 2005 0.1879 0.1918 0.1832 0.1870 1,061,952,448 -0.00(-0.44%)
Apr 25, 2005 0.1865 0.1892 0.1856 0.1878 956,763,968 +0.00(+1.57%)
Apr 22, 2005 0.1855 0.1867 0.1827 0.1849 1,011,216,576 -0.00(-0.94%)
Apr 21, 2005 0.1804 0.1873 0.1788 0.1866 1,618,278,528 +0.01(+5.55%)
Apr 20, 2005 0.1855 0.1866 0.1767 0.1768 1,698,026,880 -0.01(-3.05%)
Apr 19, 2005 0.1792 0.1837 0.1783 0.1824 1,098,975,872 +0.01(+3.49%)
Apr 18, 2005 0.1764 0.1802 0.1754 0.1762 1,422,660,480 -0.00(-0.70%)
Apr 15, 2005 0.1816 0.1829 0.1758 0.1775 1,894,944,000 -0.01(-3.48%)
Apr 14, 2005 0.1858 0.1876 0.1832 0.1839 1,058,740,800 -0.00(-0.81%)
Apr 13, 2005 0.1937 0.1942 0.1841 0.1854 1,498,764,160 -0.01(-4.17%)
Apr 12, 2005 0.1905 0.1938 0.1863 0.1935 1,540,334,336 +0.00(+1.22%)
Apr 11, 2005 0.1964 0.1970 0.1905 0.1911 987,472,512 -0.00(-1.96%)
Apr 08, 2005 0.1984 0.2028 0.1945 0.1950 1,869,034,752 -0.00(-1.30%)
Apr 07, 2005 0.1950 0.1995 0.1916 0.1975 1,522,652,672 +0.00(+1.84%)
Apr 06, 2005 0.1946 0.1979 0.1933 0.1940 1,706,434,688 +0.00(+1.52%)
Apr 05, 2005 0.1945 0.1986 0.1899 0.1910 1,293,439,232 -0.00(-1.75%)
Apr 04, 2005 0.1945 0.1951 0.1901 0.1945 1,267,277,440 -0.00(-0.60%)
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.