Skip to main content

NVIDIA Corp (NQ: NVDA )

113.50 -2.09 (-1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 0.2278 0.2297 0.2216 0.2253 2,294,956,800 -0.00(-1.53%)
May 27, 2005 0.2310 0.2310 0.2264 0.2288 970,515,776 -0.00(-0.65%)
May 26, 2005 0.2260 0.2320 0.2255 0.2303 2,371,962,880 +0.01(+2.82%)
May 25, 2005 0.2264 0.2275 0.2218 0.2240 1,609,623,680 -0.00(-1.28%)
May 24, 2005 0.2226 0.2277 0.2216 0.2269 1,570,290,560 +0.00(+1.41%)
May 23, 2005 0.2201 0.2260 0.2195 0.2237 2,116,009,472 +0.01(+2.32%)
May 20, 2005 0.2146 0.2187 0.2121 0.2186 1,554,701,696 +0.00(+1.78%)
May 19, 2005 0.2157 0.2167 0.2124 0.2148 1,361,861,504 -0.00(-0.19%)
May 18, 2005 0.2132 0.2157 0.2109 0.2152 1,654,080,768 +0.00(+0.74%)
May 17, 2005 0.2101 0.2147 0.2099 0.2137 1,923,963,264 +0.00(+1.10%)
May 16, 2005 0.2081 0.2127 0.2080 0.2113 1,997,036,032 +0.00(+0.36%)
May 13, 2005 0.2066 0.2117 0.1979 0.2106 3,674,845,696 +0.02(+11.14%)
May 12, 2005 0.1854 0.1920 0.1852 0.1895 2,512,695,808 +0.00(+2.20%)
May 11, 2005 0.1896 0.1904 0.1851 0.1854 1,670,210,944 -0.00(-1.68%)
May 10, 2005 0.1937 0.1938 0.1864 0.1886 2,210,589,184 -0.01(-3.90%)
May 09, 2005 0.1935 0.1975 0.1923 0.1962 2,241,297,920 +0.00(+1.86%)
May 06, 2005 0.1923 0.1927 0.1879 0.1926 1,069,714,432 +0.00(+1.36%)
May 05, 2005 0.1875 0.1924 0.1865 0.1900 1,862,221,184 +0.00(+1.96%)
May 04, 2005 0.1815 0.1877 0.1809 0.1864 1,409,782,912 +0.01(+3.18%)
May 03, 2005 0.1818 0.1851 0.1799 0.1807 1,321,662,464 -0.00(-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.