Skip to main content

NVIDIA Corp (NQ: NVDA )

175.18 -14.71 (-7.75%)
Streaming Delayed Price Updated: 1:23 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.850 6.907 6.662 6.775 76,317,600 -0.10(-1.53%)
May 27, 2005 6.945 6.945 6.808 6.880 32,274,000 -0.04(-0.65%)
May 26, 2005 6.795 6.978 6.782 6.925 78,878,400 +0.19(+2.82%)
May 25, 2005 6.808 6.843 6.670 6.735 53,527,200 -0.09(-1.28%)
May 24, 2005 6.695 6.848 6.662 6.822 52,219,200 +0.09(+1.41%)
May 23, 2005 6.620 6.795 6.600 6.728 70,366,800 +0.15(+2.32%)
May 20, 2005 6.452 6.577 6.378 6.575 51,700,800 +0.12(+1.78%)
May 19, 2005 6.487 6.515 6.388 6.460 45,288,000 -0.01(-0.19%)
May 18, 2005 6.410 6.487 6.343 6.473 55,005,600 +0.05(+0.74%)
May 17, 2005 6.317 6.455 6.312 6.425 63,980,400 +0.07(+1.10%)
May 16, 2005 6.258 6.397 6.255 6.355 66,410,400 +0.02(+0.36%)
May 13, 2005 6.213 6.367 5.950 6.332 265,032,000 +0.63(+11.15%)
May 12, 2005 5.575 5.772 5.570 5.697 83,558,400 +0.12(+2.20%)
May 11, 2005 5.700 5.725 5.565 5.575 55,542,000 -0.09(-1.68%)
May 10, 2005 5.825 5.827 5.605 5.670 73,512,000 -0.23(-3.90%)
May 09, 2005 5.817 5.940 5.782 5.900 74,533,200 +0.11(+1.86%)
May 06, 2005 5.782 5.795 5.650 5.793 35,572,800 +0.08(+1.36%)
May 05, 2005 5.638 5.785 5.607 5.715 61,927,200 +0.11(+1.96%)
May 04, 2005 5.457 5.645 5.440 5.605 46,881,600 +0.17(+3.18%)
May 03, 2005 5.468 5.567 5.410 5.433 43,951,200 -0.03(-0.55%)
May 02, 2005 5.548 5.610 5.380 5.463 33,490,800 -0.02(-0.36%)
Apr 29, 2005 5.478 5.520 5.230 5.482 47,835,600 +0.06(+1.06%)
Apr 28, 2005 5.390 5.497 5.338 5.425 37,294,800 +0.02(+0.32%)
Apr 27, 2005 5.475 5.495 5.295 5.407 60,934,800 -0.21(-3.82%)
Apr 26, 2005 5.650 5.768 5.508 5.622 35,314,800 -0.03(-0.44%)
Apr 25, 2005 5.607 5.690 5.580 5.647 31,816,800 +0.09(+1.57%)
Apr 22, 2005 5.577 5.615 5.495 5.560 33,627,600 -0.05(-0.94%)
Apr 21, 2005 5.425 5.633 5.378 5.612 53,815,200 +0.29(+5.55%)
Apr 20, 2005 5.577 5.612 5.312 5.317 56,467,200 -0.17(-3.05%)
Apr 19, 2005 5.388 5.525 5.362 5.485 36,546,000 +0.19(+3.49%)
Apr 18, 2005 5.305 5.420 5.275 5.300 47,310,000 -0.04(-0.70%)
Apr 15, 2005 5.460 5.500 5.287 5.338 63,015,600 -0.19(-3.48%)
Apr 14, 2005 5.588 5.640 5.510 5.530 35,208,000 -0.04(-0.81%)
Apr 13, 2005 5.825 5.840 5.537 5.575 49,840,800 -0.24(-4.17%)
Apr 12, 2005 5.730 5.827 5.603 5.817 51,223,200 +0.07(+1.22%)
Apr 11, 2005 5.905 5.925 5.730 5.747 32,838,000 -0.12(-1.96%)
Apr 08, 2005 5.965 6.098 5.850 5.862 62,154,000 -0.08(-1.30%)
Apr 07, 2005 5.862 6.000 5.763 5.940 50,635,200 +0.11(+1.84%)
Apr 06, 2005 5.853 5.950 5.812 5.832 56,746,800 +0.09(+1.52%)
Apr 05, 2005 5.850 5.973 5.710 5.745 43,012,800 -0.10(-1.75%)
Apr 04, 2005 5.850 5.867 5.718 5.848 42,142,800 -0.04(-0.59%)
Apr 01, 2005 6.013 6.048 5.848 5.883 51,075,600 -0.06(-0.97%)
Mar 31, 2005 6.040 6.082 5.912 5.940 51,831,600 -0.13(-2.22%)
Mar 30, 2005 6.077 6.162 5.867 6.075 85,870,800 +0.00(+0.00%)
Mar 29, 2005 6.205 6.275 6.048 6.075 58,740,000 -0.14(-2.21%)
Mar 28, 2005 6.285 6.375 6.152 6.213 51,118,800 -0.07(-1.11%)
Mar 24, 2005 6.287 6.457 6.277 6.282 86,535,600 +0.01(+0.20%)
Mar 23, 2005 6.130 6.312 6.117 6.270 72,878,400 +0.13(+2.16%)
Mar 22, 2005 6.255 6.312 6.115 6.138 62,299,200 -0.11(-1.80%)
Mar 21, 2005 6.040 6.265 6.003 6.250 65,445,600 +0.21(+3.43%)
Mar 18, 2005 6.173 6.192 5.930 6.043 63,901,200 -0.12(-2.03%)
Mar 17, 2005 6.250 6.272 6.152 6.168 44,258,400 -0.06(-1.00%)
Mar 16, 2005 6.312 6.412 6.228 6.230 53,535,600 -0.11(-1.70%)
Mar 15, 2005 6.500 6.562 6.332 6.338 37,810,800 -0.13(-2.01%)
Mar 14, 2005 6.420 6.495 6.375 6.468 57,214,800 +0.18(+2.82%)
Mar 11, 2005 6.492 6.503 6.232 6.290 73,218,000 -0.14(-2.25%)
Mar 10, 2005 6.457 6.515 6.332 6.435 68,928,000 -0.00(-0.04%)
Mar 09, 2005 6.567 6.690 6.418 6.438 91,014,000 -0.17(-2.61%)
Mar 08, 2005 6.945 6.960 6.565 6.610 133,238,400 -0.35(-5.06%)
Mar 07, 2005 6.923 7.107 6.875 6.963 51,117,600 +0.07(+1.02%)
Mar 04, 2005 6.942 7.003 6.835 6.893 59,312,400 -0.03(-0.43%)
Mar 03, 2005 7.000 7.045 6.820 6.923 76,129,200 -0.09(-1.35%)
Mar 02, 2005 7.150 7.190 6.975 7.018 94,746,000 -0.21(-2.94%)
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.