Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.790 6.862 6.710 6.765 35,166,000 -0.05(-0.77%)
Jul 28, 2005 6.753 6.850 6.660 6.817 41,124,000 +0.05(+0.78%)
Jul 27, 2005 6.640 6.795 6.527 6.765 80,782,800 +0.13(+2.04%)
Jul 26, 2005 6.468 6.640 6.442 6.630 75,949,200 +0.13(+2.08%)
Jul 25, 2005 6.383 6.695 6.355 6.495 97,495,200 +0.04(+0.58%)
Jul 22, 2005 6.662 6.758 6.410 6.457 69,926,400 -0.17(-2.60%)
Jul 21, 2005 6.657 6.688 6.492 6.630 59,452,800 -0.12(-1.70%)
Jul 20, 2005 6.567 6.772 6.478 6.745 52,650,000 +0.10(+1.50%)
Jul 19, 2005 6.595 6.660 6.545 6.645 51,789,600 +0.09(+1.37%)
Jul 18, 2005 6.702 6.705 6.487 6.555 104,490,000 -0.17(-2.49%)
Jul 15, 2005 6.775 6.795 6.605 6.723 122,335,200 -0.07(-1.07%)
Jul 14, 2005 7.185 7.325 6.785 6.795 187,149,600 -0.32(-4.43%)
Jul 13, 2005 7.130 7.150 6.990 7.110 59,478,000 +0.01(+0.14%)
Jul 12, 2005 7.135 7.155 6.955 7.100 56,425,200 -0.04(-0.56%)
Jul 11, 2005 7.098 7.213 7.067 7.140 39,949,200 +0.10(+1.49%)
Jul 08, 2005 6.990 7.058 6.900 7.035 40,813,200 +0.09(+1.26%)
Jul 07, 2005 6.888 7.000 6.865 6.947 46,590,000 -0.05(-0.71%)
Jul 06, 2005 6.838 7.027 6.760 6.997 70,363,200 +0.18(+2.68%)
Jul 05, 2005 6.735 6.843 6.670 6.815 38,844,000 +0.11(+1.56%)
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.