NVIDIA Corp (NQ: NVDA )

545.91 USD -2.59 (-0.47%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.40 27.63 26.65 27.10 19,079,400 -0.42(-1.53%)
May 27, 2005 27.78 27.78 27.23 27.52 8,068,500 -0.18(-0.65%)
May 26, 2005 27.18 27.91 27.13 27.70 19,719,600 +0.76(+2.82%)
May 25, 2005 27.23 27.37 26.68 26.94 13,381,800 -0.35(-1.28%)
May 24, 2005 26.78 27.39 26.65 27.29 13,054,800 +0.38(+1.41%)
May 23, 2005 26.48 27.18 26.40 26.91 17,591,700 +0.61(+2.32%)
May 20, 2005 25.81 26.31 25.51 26.30 12,925,200 +0.46(+1.78%)
May 19, 2005 25.95 26.06 25.55 25.84 11,322,000 -0.05(-0.19%)
May 18, 2005 25.64 25.95 25.37 25.89 13,751,400 +0.19(+0.74%)
May 17, 2005 25.27 25.82 25.25 25.70 15,995,100 +0.28(+1.10%)
May 16, 2005 25.03 25.59 25.02 25.42 16,602,600 +0.09(+0.36%)
May 13, 2005 24.85 25.47 23.80 25.33 66,258,000 +2.54(+11.15%)
May 12, 2005 22.30 23.09 22.28 22.79 20,889,600 +0.49(+2.20%)
May 11, 2005 22.80 22.90 22.26 22.30 13,885,500 -0.38(-1.68%)
May 10, 2005 23.30 23.31 22.42 22.68 18,378,000 -0.92(-3.90%)
May 09, 2005 23.27 23.76 23.13 23.60 18,633,300 +0.43(+1.86%)
May 06, 2005 23.13 23.18 22.60 23.17 8,893,200 +0.31(+1.36%)
May 05, 2005 22.55 23.14 22.43 22.86 15,481,800 +0.44(+1.96%)
May 04, 2005 21.83 22.58 21.76 22.42 11,720,400 +0.69(+3.18%)
May 03, 2005 21.87 22.27 21.64 21.73 10,987,800 -0.12(-0.55%)
May 02, 2005 22.19 22.44 21.52 21.85 8,372,700 -0.08(-0.36%)
Apr 29, 2005 21.91 22.08 20.92 21.93 11,958,900 +0.23(+1.06%)
Apr 28, 2005 21.56 21.99 21.35 21.70 9,323,700 +0.07(+0.32%)
Apr 27, 2005 21.90 21.98 21.18 21.63 15,233,700 -0.86(-3.82%)
Apr 26, 2005 22.60 23.07 22.03 22.49 8,828,700 -0.10(-0.44%)
Apr 25, 2005 22.43 22.76 22.32 22.59 7,954,200 +0.35(+1.57%)
Apr 22, 2005 22.31 22.46 21.98 22.24 8,406,900 -0.21(-0.94%)
Apr 21, 2005 21.70 22.53 21.51 22.45 13,453,800 +1.18(+5.55%)
Apr 20, 2005 22.31 22.45 21.25 21.27 14,116,800 -0.67(-3.05%)
Apr 19, 2005 21.55 22.10 21.45 21.94 9,136,500 +0.74(+3.49%)
Apr 18, 2005 21.22 21.68 21.10 21.20 11,827,500 -0.15(-0.70%)
Apr 15, 2005 21.84 22.00 21.15 21.35 15,753,900 -0.77(-3.48%)
Apr 14, 2005 22.35 22.56 22.04 22.12 8,802,000 -0.18(-0.81%)
Apr 13, 2005 23.30 23.36 22.15 22.30 12,460,200 -0.97(-4.17%)
Apr 12, 2005 22.92 23.31 22.41 23.27 12,805,800 +0.28(+1.22%)
Apr 11, 2005 23.62 23.70 22.92 22.99 8,209,500 -0.46(-1.96%)
Apr 08, 2005 23.86 24.39 23.40 23.45 15,538,500 -0.31(-1.30%)
Apr 07, 2005 23.45 24.00 23.05 23.76 12,658,800 +0.43(+1.84%)
Apr 06, 2005 23.41 23.80 23.25 23.33 14,186,700 +0.35(+1.52%)
Apr 05, 2005 23.40 23.89 22.84 22.98 10,753,200 -0.41(-1.75%)
Apr 04, 2005 23.40 23.47 22.87 23.39 10,535,700 -0.14(-0.59%)
Apr 01, 2005 24.05 24.19 23.39 23.53 12,768,900 -0.23(-0.97%)
Mar 31, 2005 24.16 24.33 23.65 23.76 12,957,900 -0.54(-2.22%)
Mar 30, 2005 24.31 24.65 23.47 24.30 21,467,700 +0.00(+0.00%)
Mar 29, 2005 24.82 25.10 24.19 24.30 14,685,000 -0.55(-2.21%)
Mar 28, 2005 25.14 25.50 24.61 24.85 12,779,700 -0.28(-1.11%)
Mar 24, 2005 25.15 25.83 25.11 25.13 21,633,900 +0.05(+0.20%)
Mar 23, 2005 24.52 25.25 24.47 25.08 18,219,600 +0.53(+2.16%)
Mar 22, 2005 25.02 25.25 24.46 24.55 15,574,800 -0.45(-1.80%)
Mar 21, 2005 24.16 25.06 24.01 25.00 16,361,400 +0.83(+3.43%)
Mar 18, 2005 24.69 24.77 23.72 24.17 15,975,300 -0.50(-2.03%)
Mar 17, 2005 25.00 25.09 24.61 24.67 11,064,600 -0.25(-1.00%)
Mar 16, 2005 25.25 25.65 24.91 24.92 13,383,900 -0.43(-1.70%)
Mar 15, 2005 26.00 26.25 25.33 25.35 9,452,700 -0.52(-2.01%)
Mar 14, 2005 25.68 25.98 25.50 25.87 14,303,700 +0.71(+2.82%)
Mar 11, 2005 25.97 26.01 24.93 25.16 18,304,500 -0.58(-2.25%)
Mar 10, 2005 25.83 26.06 25.33 25.74 17,232,000 -0.01(-0.04%)
Mar 09, 2005 26.27 26.76 25.67 25.75 22,753,500 -0.69(-2.61%)
Mar 08, 2005 27.78 27.84 26.26 26.44 33,309,600 -1.41(-5.06%)
Mar 07, 2005 27.69 28.43 27.50 27.85 12,779,400 +0.28(+1.02%)
Mar 04, 2005 27.77 28.01 27.34 27.57 14,828,100 -0.12(-0.43%)
Mar 03, 2005 28.00 28.18 27.28 27.69 19,032,300 -0.38(-1.35%)
Mar 02, 2005 28.60 28.76 27.90 28.07 23,686,500 -0.85(-2.94%)
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.