Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,437,232 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,965,552 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.654 199,275,680 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,490,336 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,050,792 +0.03(+1.57%)
Apr 22, 2005 1.706 1.717 1.680 1.700 109,972,672 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,992,384 +0.09(+5.55%)
Apr 20, 2005 1.706 1.716 1.624 1.626 184,665,232 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,516,744 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,718,352 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,080,544 -0.06(-3.48%)
Apr 14, 2005 1.709 1.725 1.685 1.691 115,141,072 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 162,994,864 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,515,728 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,390,432 -0.04(-1.96%)
Apr 08, 2005 1.824 1.865 1.789 1.793 203,262,832 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,592,800 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,579,616 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,665,184 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,820,016 -0.01(-0.59%)
Apr 01, 2005 1.839 1.849 1.788 1.799 167,033,040 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,505,392 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,824,128 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,098,000 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,174,320 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.920 1.921 282,998,240 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,334,944 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,737,680 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,027,392 +0.06(+3.43%)
Mar 18, 2005 1.887 1.894 1.813 1.848 208,976,720 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,738,688 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,078,000 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,653,032 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,110,128 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,445,552 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,415,920 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,643,968 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,730,848 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,170,384 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,969,920 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,966,064 -0.03(-1.35%)
Mar 02, 2005 2.186 2.199 2.133 2.146 309,848,768 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.189 2.211 241,070,240 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,910,416 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,734,432 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,448,736 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.118 362,298,016 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,645,632 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,300,288 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,723,936 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.933 1.968 152,548,176 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,782,688 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,571,712 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 181,996,672 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 196,995,616 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,312,496 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,051,568 +0.02(+0.98%)
Feb 07, 2005 1.974 2.011 1.930 1.948 170,588,512 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.865 1.972 263,733,488 +0.11(+5.74%)
Feb 03, 2005 1.865 1.877 1.839 1.865 225,690,624 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,640,192 +0.10(+5.57%)
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.