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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Dec 30, 2005 0.3081 0.3082 0.3027 0.3039 690,457,280 -0.01(-1.91%)
Dec 29, 2005 0.3167 0.3177 0.3085 0.3098 933,600,448 -0.01(-2.23%)
Dec 28, 2005 0.3140 0.3179 0.3120 0.3169 795,140,928 +0.00(+0.93%)
Dec 27, 2005 0.3118 0.3174 0.3108 0.3140 1,106,521,472 +0.00(+0.61%)
Dec 23, 2005 0.3105 0.3125 0.3084 0.3121 645,134,080 +0.00(+0.78%)
Dec 22, 2005 0.3003 0.3100 0.3002 0.3097 957,272,448 +0.01(+3.04%)
Dec 21, 2005 0.3025 0.3050 0.2978 0.3005 870,198,464 -0.00(-0.19%)
Dec 20, 2005 0.3010 0.3055 0.2971 0.3011 915,233,024 -0.00(-0.06%)
Dec 19, 2005 0.3070 0.3093 0.3005 0.3013 878,967,232 -0.01(-1.66%)
Dec 16, 2005 0.3048 0.3077 0.3019 0.3064 3,204,380,160 +0.00(+0.88%)
Dec 15, 2005 0.3074 0.3097 0.3005 0.3037 1,000,538,816 -0.00(-1.27%)
Dec 14, 2005 0.3082 0.3097 0.3039 0.3076 864,460,928 -0.00(-0.94%)
Dec 13, 2005 0.3071 0.3132 0.3049 0.3105 1,333,390,208 +0.00(+1.30%)
Dec 12, 2005 0.3029 0.3072 0.3024 0.3065 845,407,872 +0.00(+1.46%)
Dec 09, 2005 0.2988 0.3025 0.2946 0.3021 790,558,080 +0.00(+1.42%)
Dec 08, 2005 0.2987 0.3026 0.2945 0.2979 1,162,742,528 -0.00(-0.80%)
Dec 07, 2005 0.3010 0.3028 0.2951 0.3003 1,060,512,704 +0.00(+0.17%)
Dec 06, 2005 0.2990 0.3039 0.2986 0.2998 1,128,425,344 +0.00(+0.42%)
Dec 05, 2005 0.3049 0.3049 0.2975 0.2985 1,165,881,984 -0.01(-1.86%)
Dec 02, 2005 0.3055 0.3063 0.3001 0.3042 1,005,807,296 +0.00(+0.03%)
Dec 01, 2005 0.3030 0.3055 0.2998 0.3041 1,690,093,952 +0.00(+1.19%)
Nov 30, 2005 0.2929 0.3020 0.2928 0.3005 1,730,437,376 +0.01(+1.89%)
Nov 29, 2005 0.2963 0.3047 0.2936 0.2950 3,136,828,416 -0.02(-6.34%)
Nov 28, 2005 0.3173 0.3201 0.3093 0.3149 1,276,591,872 -0.00(-0.50%)
Nov 25, 2005 0.3149 0.3170 0.3128 0.3165 350,857,984 +0.00(+0.98%)
Nov 23, 2005 0.3147 0.3180 0.3118 0.3134 1,238,774,400 -0.00(-0.29%)
Nov 22, 2005 0.3078 0.3173 0.3054 0.3143 2,200,304,896 +0.01(+2.66%)
Nov 21, 2005 0.3012 0.3067 0.2992 0.3062 1,367,346,560 +0.01(+1.77%)
Nov 18, 2005 0.3024 0.3049 0.2950 0.3009 1,400,617,216 -0.00(-0.19%)
Nov 17, 2005 0.2911 0.3017 0.2877 0.3015 2,114,782,592 +0.01(+4.44%)
Nov 16, 2005 0.2900 0.2916 0.2830 0.2886 1,369,078,656 -0.00(-0.34%)
Nov 15, 2005 0.2907 0.2935 0.2887 0.2896 1,492,129,664 +0.00(+0.23%)
Nov 14, 2005 0.2831 0.2910 0.2788 0.2890 1,484,515,712 +0.01(+2.12%)
Nov 11, 2005 0.2808 0.2863 0.2796 0.2830 1,641,667,456 +0.00(+1.64%)
Nov 10, 2005 0.2992 0.3057 0.2730 0.2784 3,233,701,888 -0.01(-3.71%)
Nov 09, 2005 0.2773 0.2910 0.2741 0.2891 2,462,465,024 +0.01(+4.51%)
Nov 08, 2005 0.2830 0.2832 0.2754 0.2767 1,620,737,920 -0.01(-1.86%)
Nov 07, 2005 0.2847 0.2857 0.2808 0.2819 1,115,109,888 -0.00(-0.44%)
Nov 04, 2005 0.2882 0.2889 0.2802 0.2832 1,714,884,608 -0.00(-1.70%)
Nov 03, 2005 0.2935 0.2951 0.2857 0.2881 1,398,524,288 -0.00(-1.17%)
Nov 02, 2005 0.2756 0.2918 0.2743 0.2915 1,574,729,088 +0.02(+5.79%)
Nov 01, 2005 0.2789 0.2810 0.2734 0.2755 1,204,312,832 -0.00(-1.22%)
Oct 31, 2005 0.2706 0.2808 0.2706 0.2789 1,300,336,000 +0.01(+3.49%)
Oct 28, 2005 0.2621 0.2700 0.2556 0.2695 1,397,225,216 +0.01(+3.08%)
Oct 27, 2005 0.2675 0.2684 0.2606 0.2615 684,972,352 -0.01(-2.09%)
Oct 26, 2005 0.2746 0.2752 0.2666 0.2670 1,248,986,496 -0.01(-2.73%)
Oct 25, 2005 0.2709 0.2753 0.2698 0.2745 1,006,420,736 +0.00(+0.64%)
Oct 24, 2005 0.2679 0.2728 0.2655 0.2728 875,106,112 +0.01(+2.72%)
Oct 21, 2005 0.2685 0.2694 0.2637 0.2655 897,226,432 +0.00(+0.57%)
Oct 20, 2005 0.2626 0.2695 0.2615 0.2640 1,081,117,440 +0.00(+0.70%)
Oct 19, 2005 0.2610 0.2626 0.2536 0.2622 1,912,379,776 -0.00(-0.85%)
Oct 18, 2005 0.2699 0.2704 0.2627 0.2645 901,628,864 -0.00(-1.64%)
Oct 17, 2005 0.2665 0.2715 0.2665 0.2689 733,471,040 +0.00(+0.97%)
Oct 14, 2005 0.2682 0.2715 0.2619 0.2663 935,982,080 +0.00(+0.00%)
Oct 13, 2005 0.2671 0.2675 0.2561 0.2663 1,531,534,976 -0.00(-0.53%)
Oct 12, 2005 0.2638 0.2718 0.2635 0.2677 1,977,658,240 +0.00(+1.19%)
Oct 11, 2005 0.2689 0.2712 0.2615 0.2645 1,623,985,664 -0.00(-1.24%)
Oct 10, 2005 0.2763 0.2768 0.2678 0.2679 1,380,914,560 -0.01(-2.54%)
Oct 07, 2005 0.2789 0.2817 0.2727 0.2748 1,659,782,272 -0.00(-1.28%)
Oct 06, 2005 0.2791 0.2834 0.2700 0.2784 2,061,412,352 -0.00(-0.36%)
Oct 05, 2005 0.2893 0.2893 0.2777 0.2794 1,801,814,272 -0.01(-3.31%)
Oct 04, 2005 0.2941 0.2989 0.2883 0.2890 1,547,087,744 -0.00(-1.31%)
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.