NVIDIA Corp (NQ: NVDA )

553.67 USD +5.09 (+0.93%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.97 27.22 26.51 26.72 14,830,800 -0.07(-0.26%)
Jun 29, 2005 27.05 27.10 26.57 26.79 7,089,300 -0.25(-0.92%)
Jun 28, 2005 26.98 27.22 26.68 27.04 6,557,700 +0.17(+0.63%)
Jun 27, 2005 26.92 27.14 26.63 26.87 8,864,700 -0.22(-0.81%)
Jun 24, 2005 27.93 27.94 26.94 27.09 11,890,800 -0.89(-3.18%)
Jun 23, 2005 27.50 28.32 27.40 27.98 20,924,400 +0.43(+1.56%)
Jun 22, 2005 27.87 28.06 27.21 27.55 17,516,700 -0.03(-0.11%)
Jun 21, 2005 27.50 27.71 27.24 27.58 10,704,300 +0.26(+0.95%)
Jun 20, 2005 26.91 27.50 26.47 27.32 15,151,500 +0.41(+1.52%)
Jun 17, 2005 27.30 27.35 26.84 26.91 11,408,700 -0.06(-0.22%)
Jun 16, 2005 26.82 27.15 26.43 26.97 12,231,000 +0.14(+0.52%)
Jun 15, 2005 26.74 26.95 25.77 26.83 41,744,700 -0.08(-0.30%)
Jun 14, 2005 28.61 29.08 26.01 26.91 60,210,300 -1.69(-5.91%)
Jun 13, 2005 28.00 29.39 27.92 28.60 35,247,900 +0.62(+2.22%)
Jun 10, 2005 28.27 28.30 27.79 27.98 11,627,400 -0.32(-1.13%)
Jun 09, 2005 26.95 28.31 26.92 28.30 15,497,700 +1.14(+4.20%)
Jun 08, 2005 27.42 27.80 26.87 27.16 15,468,000 -0.19(-0.69%)
Jun 07, 2005 27.84 28.30 27.25 27.35 24,353,400 -0.68(-2.43%)
Jun 06, 2005 27.79 28.34 27.77 28.03 12,822,300 -0.27(-0.95%)
Jun 03, 2005 28.27 28.53 28.00 28.30 13,990,500 -0.07(-0.25%)
Jun 02, 2005 27.25 28.37 27.25 28.37 17,108,700 +1.02(+3.73%)
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.