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 (%)
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.