NVIDIA Corp (NQ: NVDA )

233.74 USD -7.76 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 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%)
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.