Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.693 2.777 2.692 2.764 188,189,328 +0.05(+1.89%)
Nov 29, 2005 2.725 2.802 2.700 2.712 341,137,792 -0.18(-6.34%)
Nov 28, 2005 2.918 2.943 2.844 2.896 138,832,496 -0.01(-0.50%)
Nov 25, 2005 2.896 2.915 2.876 2.910 38,156,668 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.867 2.882 134,719,760 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.890 239,288,576 +0.07(+2.66%)
Nov 21, 2005 2.770 2.820 2.751 2.815 148,702,304 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.767 152,320,560 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.772 229,987,808 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,890,672 -0.01(-0.34%)
Nov 15, 2005 2.673 2.699 2.655 2.663 162,272,768 +0.01(+0.23%)
Nov 14, 2005 2.603 2.676 2.563 2.657 161,444,736 +0.06(+2.12%)
Nov 11, 2005 2.582 2.633 2.571 2.602 178,535,376 +0.04(+1.64%)
Nov 10, 2005 2.751 2.811 2.510 2.560 818,761,344 -0.10(-3.71%)
Nov 09, 2005 2.549 2.676 2.520 2.659 267,799,136 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.533 2.544 176,259,232 -0.05(-1.86%)
Nov 07, 2005 2.617 2.627 2.582 2.592 121,270,936 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.604 186,497,920 -0.05(-1.70%)
Nov 03, 2005 2.699 2.714 2.627 2.649 152,092,960 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.523 2.680 171,255,664 +0.15(+5.79%)
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.