Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.61 -1.18 (-0.97%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.763 1.785 1.727 1.752 184,135,776 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,487,936 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 328,032,832 +0.13(+8.02%)
Jan 26, 2005 1.606 1.643 1.579 1.621 140,356,720 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,818,544 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,668,480 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,055,024 +0.00(+0.19%)
Jan 20, 2005 1.599 1.675 1.599 1.636 209,357,600 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,059,928 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,947,152 +0.03(+1.58%)
Jan 14, 2005 1.669 1.673 1.628 1.644 187,715,344 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,968,064 +0.02(+1.04%)
Jan 12, 2005 1.650 1.656 1.582 1.622 345,985,600 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.610 1.636 357,623,136 -0.05(-3.08%)
Jan 10, 2005 1.689 1.704 1.678 1.688 189,560,080 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,592,416 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.704 1.717 184,332,032 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,071,776 +0.02(+0.93%)
Jan 04, 2005 1.815 1.818 1.690 1.717 258,466,752 -0.08(-4.71%)
Jan 03, 2005 1.863 1.889 1.795 1.802 348,901,856 +0.00(+0.08%)
Dec 31, 2004 1.772 1.810 1.766 1.801 188,386,512 +0.05(+3.06%)
Dec 30, 2004 1.755 1.769 1.740 1.747 84,979,400 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,401,048 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,380,560 -0.01(-0.52%)
Dec 27, 2004 1.788 1.795 1.739 1.748 100,808,784 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.740 1.763 120,029,336 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,970,352 +0.00(+0.13%)
Dec 21, 2004 1.743 1.769 1.701 1.756 294,176,064 +0.01(+0.75%)
Dec 20, 2004 1.783 1.811 1.734 1.743 293,956,288 -0.02(-1.08%)
Dec 17, 2004 1.841 1.849 1.742 1.763 397,155,360 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,482,240 +0.02(+1.33%)
Dec 15, 2004 1.785 1.789 1.758 1.784 141,549,920 +0.02(+0.91%)
Dec 14, 2004 1.734 1.769 1.731 1.768 167,788,304 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.724 1.733 241,393,152 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,533,760 +0.03(+1.92%)
Dec 09, 2004 1.733 1.766 1.699 1.748 284,548,128 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.750 1.764 285,450,880 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.743 957,381,312 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,431,488 +0.08(+4.78%)
Dec 03, 2004 1.555 1.605 1.550 1.584 440,679,296 +0.07(+4.33%)
Dec 02, 2004 1.484 1.530 1.473 1.519 248,140,176 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.464 1.499 168,306,400 +0.04(+2.51%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,574,912 -0.03(-1.75%)
Nov 29, 2004 1.529 1.540 1.475 1.488 230,391,488 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,726,712 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,180,096 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,399,392 +0.01(+0.41%)
Nov 22, 2004 1.455 1.490 1.441 1.490 240,007,648 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,389,888 +0.01(+0.53%)
Nov 18, 2004 1.435 1.454 1.406 1.442 174,178,144 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,154,880 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.399 154,620,048 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,469,456 +0.02(+1.49%)
Nov 12, 2004 1.403 1.406 1.370 1.383 211,645,856 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,829,744 +0.03(+1.98%)
Nov 10, 2004 1.353 1.367 1.347 1.354 211,265,136 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.341 1.354 201,460,576 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,046,496 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,936,192 +0.17(+14.47%)
Nov 04, 2004 1.165 1.192 1.140 1.178 325,622,880 +0.02(+1.85%)
Nov 03, 2004 1.192 1.196 1.150 1.156 297,759,584 +0.01(+0.93%)
Nov 02, 2004 1.127 1.169 1.117 1.146 358,400,256 +0.02(+1.42%)
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.