Skip to main content

NVIDIA Corp (NQ: NVDA )

162.54 -0.16 (-0.10%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.34 33.35 32.33 33.19 15,670,747 +0.62(+1.89%)
Nov 29, 2005 32.72 33.65 32.42 32.57 28,406,946 -2.20(-6.34%)
Nov 28, 2005 35.04 35.34 34.15 34.77 11,560,746 -0.17(-0.50%)
Nov 25, 2005 34.77 35.00 34.54 34.95 3,177,350 +0.34(+0.98%)
Nov 23, 2005 34.75 35.11 34.43 34.61 11,218,273 -0.10(-0.29%)
Nov 22, 2005 33.99 35.04 33.72 34.71 19,925,840 +0.90(+2.66%)
Nov 21, 2005 33.26 33.87 33.04 33.81 12,382,615 +0.59(+1.77%)
Nov 18, 2005 33.40 33.67 32.57 33.22 12,683,913 -0.06(-0.19%)
Nov 17, 2005 32.14 33.32 31.76 33.29 19,151,356 +1.41(+4.44%)
Nov 16, 2005 32.02 32.20 31.25 31.87 12,398,301 -0.11(-0.34%)
Nov 15, 2005 32.10 32.41 31.88 31.98 13,512,645 +0.07(+0.23%)
Nov 14, 2005 31.26 32.13 30.78 31.91 13,443,693 +0.66(+2.12%)
Nov 11, 2005 31.01 31.62 30.87 31.25 14,866,850 +0.50(+1.64%)
Nov 10, 2005 33.04 33.76 30.15 30.74 68,179,216 -1.18(-3.71%)
Nov 09, 2005 30.62 32.13 30.27 31.93 22,299,948 +1.38(+4.51%)
Nov 08, 2005 31.25 31.28 30.41 30.55 14,677,314 -0.58(-1.86%)
Nov 07, 2005 31.43 31.54 31.00 31.13 10,098,374 -0.14(-0.44%)
Nov 04, 2005 31.83 31.90 30.94 31.27 15,529,901 -0.54(-1.70%)
Nov 03, 2005 32.41 32.59 31.55 31.81 12,664,959 -0.38(-1.17%)
Nov 02, 2005 30.43 32.22 30.30 32.19 14,260,660 +1.76(+5.79%)
Nov 01, 2005 30.80 31.03 30.18 30.42 10,906,191 -0.38(-1.22%)
Oct 31, 2005 29.88 31.01 29.88 30.80 11,775,772 +1.04(+3.49%)
Oct 28, 2005 28.95 29.82 28.23 29.76 12,653,195 +0.89(+3.08%)
Oct 27, 2005 29.54 29.63 28.78 28.87 6,203,072 -0.62(-2.09%)
Oct 26, 2005 30.32 30.39 29.44 29.49 11,310,754 -0.83(-2.73%)
Oct 25, 2005 29.92 30.41 29.79 30.31 9,114,091 +0.19(+0.64%)
Oct 24, 2005 29.58 30.12 29.31 30.12 7,924,913 +0.80(+2.72%)
Oct 21, 2005 29.65 29.74 29.12 29.32 8,125,233 +0.17(+0.57%)
Oct 20, 2005 29.00 29.76 28.87 29.16 9,790,540 +0.20(+0.70%)
Oct 19, 2005 28.83 29.00 28.01 28.95 17,318,406 -0.25(-0.85%)
Oct 18, 2005 29.80 29.85 29.01 29.20 8,165,101 -0.49(-1.64%)
Oct 17, 2005 29.42 29.98 29.42 29.69 6,642,274 +0.28(+0.97%)
Oct 14, 2005 29.62 29.98 28.92 29.40 8,476,203 +0.00(+0.00%)
Oct 13, 2005 29.50 29.54 28.28 29.40 13,869,496 -0.16(-0.53%)
Oct 12, 2005 29.13 30.01 29.09 29.56 17,909,564 +0.35(+1.19%)
Oct 11, 2005 29.69 29.95 28.87 29.21 14,706,725 -0.37(-1.24%)
Oct 10, 2005 30.51 30.56 29.57 29.58 12,505,487 -0.77(-2.54%)
Oct 07, 2005 30.80 31.11 30.11 30.35 15,030,898 -0.39(-1.28%)
Oct 06, 2005 30.82 31.30 29.82 30.74 18,668,038 -0.11(-0.36%)
Oct 05, 2005 31.95 31.95 30.66 30.85 16,317,131 -1.06(-3.31%)
Oct 04, 2005 32.47 33.00 31.84 31.91 14,010,342 -0.42(-1.31%)
Oct 03, 2005 31.84 32.56 31.58 32.33 14,974,690 +0.86(+2.74%)
Sep 30, 2005 31.21 31.75 31.15 31.47 12,495,030 +0.28(+0.88%)
Sep 29, 2005 30.57 31.21 30.32 31.19 13,980,277 +0.63(+2.07%)
Sep 28, 2005 30.47 30.64 30.12 30.56 9,628,127 +0.18(+0.60%)
Sep 27, 2005 30.41 30.67 30.15 30.38 11,006,188 +0.10(+0.33%)
Sep 26, 2005 30.26 30.49 29.72 30.28 11,077,428 +0.25(+0.83%)
Sep 23, 2005 29.53 30.29 29.29 30.03 8,568,357 +0.43(+1.46%)
Sep 22, 2005 30.49 30.49 29.06 29.60 20,128,776 -0.82(-2.69%)
Sep 21, 2005 30.56 31.17 30.15 30.41 17,038,024 -0.27(-0.87%)
Sep 20, 2005 30.32 31.02 30.29 30.68 14,220,466 +0.59(+1.95%)
Sep 19, 2005 30.49 30.59 29.93 30.09 11,664,010 -0.43(-1.41%)
Sep 16, 2005 30.76 30.93 30.28 30.52 14,156,089 +0.02(+0.06%)
Sep 15, 2005 30.43 30.85 30.25 30.51 20,689,870 +0.53(+1.78%)
Sep 14, 2005 30.11 30.52 29.84 29.97 13,710,024 -0.37(-1.21%)
Sep 13, 2005 29.31 30.49 29.31 30.34 23,276,062 +0.89(+3.02%)
Sep 12, 2005 29.58 29.67 29.10 29.45 15,157,037 -0.10(-0.34%)
Sep 09, 2005 29.49 29.62 29.01 29.55 12,369,871 +0.38(+1.29%)
Sep 08, 2005 28.66 29.53 28.66 29.18 17,595,196 +0.34(+1.18%)
Sep 07, 2005 27.91 28.91 27.83 28.84 16,012,893 +0.89(+3.19%)
Sep 06, 2005 27.82 28.09 27.39 27.94 11,521,858 +0.23(+0.83%)
Sep 02, 2005 28.23 28.23 27.62 27.72 12,793,713 -0.46(-1.63%)
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.