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

NVIDIA Corp (NQ: NVDA )

437.20 -10.62 (-2.37%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 3, 2023 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 2.833 2.834 2.784 2.795 75,078,840 -0.05(-1.90%)
Dec 29, 2005 2.913 2.922 2.837 2.849 101,517,704 -0.06(-2.23%)
Dec 28, 2005 2.888 2.924 2.869 2.914 86,461,912 +0.03(+0.93%)
Dec 27, 2005 2.867 2.919 2.858 2.888 120,320,768 +0.02(+0.61%)
Dec 23, 2005 2.856 2.874 2.837 2.870 70,150,488 +0.02(+0.78%)
Dec 22, 2005 2.762 2.851 2.761 2.848 104,091,744 +0.08(+3.04%)
Dec 21, 2005 2.782 2.805 2.739 2.764 94,623,512 -0.01(-0.19%)
Dec 20, 2005 2.768 2.810 2.733 2.769 99,520,464 -0.00(-0.06%)
Dec 19, 2005 2.824 2.844 2.764 2.771 95,577,000 -0.05(-1.66%)
Dec 16, 2005 2.803 2.830 2.776 2.817 348,437,376 +0.02(+0.88%)
Dec 15, 2005 2.827 2.848 2.764 2.793 108,796,432 -0.04(-1.27%)
Dec 14, 2005 2.834 2.848 2.795 2.829 93,999,616 -0.03(-0.94%)
Dec 13, 2005 2.824 2.880 2.804 2.856 144,989,968 +0.04(+1.30%)
Dec 12, 2005 2.786 2.825 2.781 2.819 91,927,824 +0.04(+1.46%)
Dec 09, 2005 2.748 2.782 2.710 2.778 85,963,584 +0.04(+1.42%)
Dec 08, 2005 2.747 2.783 2.708 2.739 126,434,112 -0.02(-0.80%)
Dec 07, 2005 2.768 2.785 2.714 2.762 115,317,864 +0.00(+0.17%)
Dec 06, 2005 2.750 2.794 2.746 2.757 122,702,536 +0.01(+0.42%)
Dec 05, 2005 2.804 2.804 2.736 2.746 126,775,488 -0.05(-1.86%)
Dec 02, 2005 2.810 2.817 2.760 2.798 109,369,320 +0.00(+0.03%)
Dec 01, 2005 2.787 2.810 2.757 2.797 183,777,184 +0.03(+1.19%)
Nov 30, 2005 2.694 2.778 2.693 2.764 188,164,032 +0.05(+1.89%)
Nov 29, 2005 2.725 2.802 2.700 2.713 341,091,936 -0.18(-6.34%)
Nov 28, 2005 2.918 2.944 2.844 2.896 138,813,840 -0.01(-0.50%)
Nov 25, 2005 2.896 2.915 2.876 2.911 38,151,540 +0.03(+0.98%)
Nov 23, 2005 2.894 2.924 2.867 2.882 134,701,648 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.891 239,256,416 +0.07(+2.66%)
Nov 21, 2005 2.770 2.820 2.752 2.816 148,682,320 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.713 2.767 152,300,096 -0.01(-0.19%)
Nov 17, 2005 2.677 2.775 2.645 2.772 229,956,896 +0.12(+4.44%)
Nov 16, 2005 2.667 2.681 2.603 2.655 148,870,656 -0.01(-0.34%)
Nov 15, 2005 2.674 2.699 2.655 2.664 162,250,960 +0.01(+0.23%)
Nov 14, 2005 2.603 2.676 2.564 2.658 161,423,040 +0.06(+2.12%)
Nov 11, 2005 2.583 2.633 2.571 2.603 178,511,376 +0.04(+1.64%)
Nov 10, 2005 2.752 2.811 2.511 2.561 818,651,264 -0.10(-3.71%)
Nov 09, 2005 2.550 2.676 2.521 2.659 267,763,152 +0.11(+4.51%)
Nov 08, 2005 2.603 2.605 2.533 2.544 176,235,552 -0.05(-1.86%)
Nov 07, 2005 2.618 2.627 2.582 2.593 121,254,640 -0.01(-0.44%)
Nov 04, 2005 2.651 2.657 2.577 2.604 186,472,864 -0.05(-1.70%)
Nov 03, 2005 2.699 2.714 2.628 2.649 152,072,512 -0.03(-1.17%)
Nov 02, 2005 2.534 2.684 2.523 2.681 171,232,640 +0.15(+5.79%)
Nov 01, 2005 2.565 2.584 2.514 2.534 130,954,384 -0.03(-1.22%)
Oct 31, 2005 2.489 2.583 2.489 2.565 141,395,728 +0.09(+3.49%)
Oct 28, 2005 2.411 2.483 2.351 2.479 151,931,264 +0.07(+3.08%)
Oct 27, 2005 2.460 2.468 2.397 2.405 74,482,416 -0.05(-2.09%)
Oct 26, 2005 2.525 2.531 2.452 2.456 135,812,096 -0.07(-2.73%)
Oct 25, 2005 2.492 2.532 2.481 2.525 109,436,024 +0.02(+0.64%)
Oct 24, 2005 2.463 2.509 2.441 2.509 95,157,152 +0.07(+2.72%)
Oct 21, 2005 2.470 2.477 2.425 2.442 97,562,472 +0.01(+0.57%)
Oct 20, 2005 2.415 2.479 2.405 2.428 117,558,376 +0.02(+0.70%)
Oct 19, 2005 2.401 2.415 2.333 2.411 207,948,064 -0.02(-0.85%)
Oct 18, 2005 2.482 2.486 2.416 2.432 98,041,176 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.473 79,756,064 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.449 101,776,680 +0.00(+0.00%)
Oct 13, 2005 2.457 2.460 2.355 2.449 166,535,808 -0.01(-0.53%)
Oct 12, 2005 2.426 2.499 2.423 2.462 215,046,288 +0.03(+1.19%)
Oct 11, 2005 2.473 2.494 2.405 2.433 176,588,688 -0.03(-1.24%)
Oct 10, 2005 2.541 2.545 2.463 2.463 150,157,680 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.508 2.528 180,481,152 -0.03(-1.28%)
Oct 06, 2005 2.567 2.606 2.483 2.561 224,153,536 -0.01(-0.36%)
Oct 05, 2005 2.661 2.661 2.554 2.570 195,925,408 -0.09(-3.31%)
Oct 04, 2005 2.704 2.749 2.651 2.658 168,226,976 -0.04(-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.