Skip to main content

NVIDIA Corp (NQ: NVDA )

114.52 -1.07 (-0.93%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 0.2386 0.2411 0.2365 0.2410 2,279,584,512 +0.00(+0.52%)
Feb 25, 2005 0.2367 0.2410 0.2341 0.2398 1,579,131,520 +0.00(+1.44%)
Feb 24, 2005 0.2271 0.2367 0.2271 0.2364 2,091,435,392 +0.01(+2.64%)
Feb 23, 2005 0.2342 0.2371 0.2265 0.2303 3,331,400,704 -0.01(-3.25%)
Feb 22, 2005 0.2334 0.2435 0.2314 0.2380 4,272,506,880 +0.00(+1.27%)
Feb 18, 2005 0.2284 0.2353 0.2221 0.2350 828,705,792 +0.02(+10.82%)
Feb 17, 2005 0.2169 0.2170 0.2104 0.2121 3,059,461,376 -0.00(-0.89%)
Feb 16, 2005 0.2141 0.2172 0.2102 0.2140 1,402,710,144 -0.00(-0.35%)
Feb 15, 2005 0.2142 0.2216 0.2139 0.2147 2,250,824,448 +0.00(+0.90%)
Feb 14, 2005 0.2173 0.2181 0.2120 0.2128 1,301,779,456 -0.00(-2.10%)
Feb 11, 2005 0.2099 0.2190 0.2092 0.2174 1,673,494,784 +0.01(+2.91%)
Feb 10, 2005 0.2075 0.2123 0.2068 0.2112 1,811,412,992 +0.00(+2.34%)
Feb 09, 2005 0.2145 0.2152 0.2053 0.2064 2,356,843,264 -0.01(-3.50%)
Feb 08, 2005 0.2105 0.2173 0.2098 0.2139 1,370,558,080 +0.00(+0.98%)
Feb 07, 2005 0.2147 0.2186 0.2099 0.2118 1,568,594,560 -0.00(-1.20%)
Feb 04, 2005 0.2029 0.2150 0.2028 0.2144 2,425,080,576 +0.01(+5.74%)
Feb 03, 2005 0.2028 0.2042 0.1999 0.2028 2,075,269,120 -0.00(-1.05%)
Feb 02, 2005 0.2018 0.2065 0.1960 0.2049 1,825,723,392 +0.01(+5.57%)
Feb 01, 2005 0.1904 0.1950 0.1892 0.1941 1,525,147,776 +0.00(+1.88%)
Jan 31, 2005 0.1918 0.1941 0.1879 0.1905 1,692,908,672 +0.00(+0.17%)
Jan 28, 2005 0.1912 0.1920 0.1861 0.1902 2,017,929,472 -0.00(-0.13%)
Jan 27, 2005 0.1767 0.1913 0.1756 0.1905 3,015,870,208 +0.01(+8.01%)
Jan 26, 2005 0.1747 0.1787 0.1718 0.1763 1,290,412,544 +0.00(+1.29%)
Jan 25, 2005 0.1718 0.1765 0.1708 0.1741 1,322,239,872 +0.00(+1.75%)
Jan 24, 2005 0.1772 0.1798 0.1701 0.1711 1,394,410,496 -0.01(-4.01%)
Jan 21, 2005 0.1782 0.1817 0.1776 0.1782 1,793,298,176 +0.00(+0.19%)
Jan 20, 2005 0.1739 0.1822 0.1739 0.1779 1,924,793,216 +0.00(+0.23%)
Jan 19, 2005 0.1825 0.1829 0.1767 0.1775 1,011,869,632 -0.00(-2.29%)
Jan 18, 2005 0.1768 0.1821 0.1764 0.1817 1,396,972,544 +0.00(+1.58%)
Jan 14, 2005 0.1816 0.1820 0.1771 0.1788 1,725,818,496 +0.00(+0.33%)
Jan 13, 2005 0.1768 0.1829 0.1729 0.1782 2,702,685,440 +0.00(+1.04%)
Jan 12, 2005 0.1795 0.1802 0.1721 0.1764 3,180,924,672 -0.00(-0.84%)
Jan 11, 2005 0.1818 0.1828 0.1752 0.1779 3,287,917,824 -0.01(-3.08%)
Jan 10, 2005 0.1837 0.1854 0.1825 0.1836 1,742,778,624 +0.00(+0.23%)
Jan 07, 2005 0.1871 0.1886 0.1804 0.1831 2,294,704,128 -0.00(-1.91%)
Jan 06, 2005 0.1919 0.1941 0.1854 0.1867 1,694,712,960 -0.00(-0.97%)
Jan 05, 2005 0.1848 0.1908 0.1838 0.1886 2,179,591,936 +0.00(+0.93%)
Jan 04, 2005 0.1974 0.1978 0.1838 0.1868 2,376,293,120 -0.01(-4.71%)
Jan 03, 2005 0.2027 0.2055 0.1952 0.1960 3,207,736,064 +0.00(+0.08%)
Dec 31, 2004 0.1928 0.1969 0.1920 0.1959 1,731,989,120 +0.01(+3.06%)
Dec 30, 2004 0.1909 0.1925 0.1892 0.1900 781,284,160 -0.00(-0.39%)
Dec 29, 2004 0.1886 0.1931 0.1881 0.1908 886,292,544 +0.00(+0.88%)
Dec 28, 2004 0.1905 0.1920 0.1884 0.1891 876,910,400 -0.00(-0.52%)
Dec 27, 2004 0.1945 0.1953 0.1891 0.1901 926,816,448 -0.00(-0.87%)
Dec 23, 2004 0.1902 0.1940 0.1893 0.1918 1,103,526,400 +0.00(+0.26%)
Dec 22, 2004 0.1949 0.1958 0.1909 0.1913 1,268,472,576 +0.00(+0.13%)
Dec 21, 2004 0.1896 0.1924 0.1850 0.1910 2,704,597,760 +0.00(+0.75%)
Dec 20, 2004 0.1940 0.1969 0.1886 0.1896 2,702,577,152 -0.00(-1.08%)
Dec 17, 2004 0.2003 0.2011 0.1895 0.1917 3,651,369,472 -0.00(-2.49%)
Dec 16, 2004 0.1997 0.2067 0.1963 0.1966 287,982,080 +0.00(+1.33%)
Dec 15, 2004 0.1942 0.1946 0.1912 0.1940 1,301,382,528 +0.00(+0.91%)
Dec 14, 2004 0.1886 0.1925 0.1883 0.1923 1,542,613,120 +0.00(+2.03%)
Dec 13, 2004 0.1909 0.1934 0.1876 0.1885 2,219,321,856 -0.01(-2.75%)
Dec 10, 2004 0.1945 0.1959 0.1926 0.1938 1,963,187,968 +0.00(+1.92%)
Dec 09, 2004 0.1885 0.1921 0.1848 0.1901 2,616,080,384 -0.00(-0.91%)
Dec 08, 2004 0.1923 0.1954 0.1904 0.1919 2,624,380,160 +0.00(+1.18%)
Dec 07, 2004 0.1911 0.2075 0.1874 0.1896 212,043,776 +0.01(+5.02%)
Dec 06, 2004 0.1732 0.1820 0.1701 0.1806 2,918,403,584 +0.01(+4.78%)
Dec 03, 2004 0.1692 0.1746 0.1686 0.1723 4,051,520,000 +0.01(+4.33%)
Dec 02, 2004 0.1615 0.1664 0.1602 0.1652 2,281,352,704 +0.00(+1.33%)
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.