Skip to main content

NVIDIA Corp (NQ: NVDA )

162.31 -0.39 (-0.24%)
Streaming Delayed Price Updated: 9:32 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.93 25.20 24.64 24.84 9,576,495 -0.19(-0.77%)
Jul 28, 2005 24.80 25.15 24.46 25.03 11,198,992 +0.19(+0.78%)
Jul 27, 2005 24.38 24.95 23.97 24.84 21,998,978 +0.50(+2.04%)
Jul 26, 2005 23.75 24.38 23.66 24.35 20,682,680 +0.50(+2.08%)
Jul 25, 2005 23.44 24.58 23.34 23.85 26,550,142 +0.14(+0.58%)
Jul 22, 2005 24.47 24.81 23.54 23.71 19,042,536 -0.63(-2.60%)
Jul 21, 2005 24.45 24.56 23.84 24.35 16,190,338 -0.42(-1.70%)
Jul 20, 2005 24.12 24.87 23.79 24.77 14,337,782 +0.37(+1.50%)
Jul 19, 2005 24.22 24.46 24.03 24.40 14,103,476 +0.33(+1.37%)
Jul 18, 2005 24.61 24.62 23.82 24.07 28,454,984 -0.62(-2.49%)
Jul 15, 2005 24.88 24.95 24.25 24.69 33,314,634 -0.27(-1.07%)
Jul 14, 2005 26.38 26.90 24.92 24.95 50,965,056 -1.16(-4.43%)
Jul 13, 2005 26.18 26.26 25.67 26.11 16,197,201 +0.04(+0.14%)
Jul 12, 2005 26.20 26.27 25.54 26.07 15,365,854 -0.15(-0.56%)
Jul 11, 2005 26.06 26.49 25.95 26.22 10,879,068 +0.39(+1.49%)
Jul 08, 2005 25.67 25.92 25.34 25.83 11,114,355 +0.32(+1.26%)
Jul 07, 2005 25.29 25.70 25.21 25.51 12,687,508 -0.18(-0.71%)
Jul 06, 2005 25.11 25.81 24.82 25.70 19,161,486 +0.67(+2.68%)
Jul 05, 2005 24.73 25.13 24.49 25.03 10,578,097 +0.39(+1.56%)
Jul 01, 2005 24.45 24.68 24.14 24.64 8,582,735 +0.11(+0.45%)
Jun 30, 2005 24.76 24.99 24.34 24.53 16,155,045 -0.06(-0.26%)
Jun 29, 2005 24.83 24.88 24.39 24.59 7,722,305 -0.23(-0.92%)
Jun 28, 2005 24.77 24.99 24.49 24.82 7,143,238 +0.16(+0.63%)
Jun 27, 2005 24.71 24.92 24.45 24.67 9,656,231 -0.20(-0.81%)
Jun 24, 2005 25.64 25.65 24.73 24.87 12,952,532 -0.82(-3.18%)
Jun 23, 2005 25.25 26.00 25.15 25.69 22,792,744 +0.39(+1.56%)
Jun 22, 2005 25.59 25.76 24.98 25.29 19,080,770 -0.03(-0.11%)
Jun 21, 2005 25.25 25.44 25.01 25.32 11,660,089 +0.24(+0.95%)
Jun 20, 2005 24.70 25.25 24.30 25.08 16,504,380 +0.38(+1.52%)
Jun 17, 2005 25.06 25.11 24.64 24.70 12,427,385 -0.05(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.76 13,323,108 +0.13(+0.52%)
Jun 15, 2005 24.55 24.74 23.66 24.63 45,472,092 -0.07(-0.30%)
Jun 14, 2005 26.26 26.70 23.88 24.70 65,586,488 -1.55(-5.91%)
Jun 13, 2005 25.70 26.98 25.63 26.26 38,395,192 +0.57(+2.22%)
Jun 10, 2005 25.95 25.98 25.51 25.69 12,665,613 -0.29(-1.13%)
Jun 09, 2005 24.74 25.99 24.71 25.98 16,881,492 +1.05(+4.20%)
Jun 08, 2005 25.17 25.52 24.67 24.93 16,849,140 -0.17(-0.69%)
Jun 07, 2005 25.56 25.98 25.02 25.11 26,527,920 -0.62(-2.43%)
Jun 06, 2005 25.51 26.02 25.49 25.73 13,967,206 -0.25(-0.95%)
Jun 03, 2005 25.95 26.19 25.70 25.98 15,239,714 -0.06(-0.25%)
Jun 02, 2005 25.02 26.04 25.02 26.04 18,636,340 +0.94(+3.73%)
Jun 01, 2005 24.71 25.57 24.42 25.11 21,694,086 +0.23(+0.92%)
May 31, 2005 25.15 25.37 24.47 24.88 20,783,004 -0.39(-1.53%)
May 27, 2005 25.50 25.50 25.00 25.26 8,788,938 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.91 25.43 21,480,366 +0.70(+2.82%)
May 25, 2005 25.00 25.13 24.49 24.73 14,576,664 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.47 25.05 14,220,466 +0.35(+1.41%)
May 23, 2005 24.31 24.95 24.24 24.70 19,162,466 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.42 24.14 14,079,294 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.46 23.72 12,332,944 -0.05(-0.19%)
May 18, 2005 23.54 23.82 23.29 23.77 14,979,265 +0.17(+0.74%)
May 17, 2005 23.20 23.70 23.18 23.59 17,423,306 +0.26(+1.10%)
May 16, 2005 22.98 23.49 22.97 23.34 18,085,050 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.85 23.25 72,174,192 +2.33(+11.15%)
May 12, 2005 20.47 21.20 20.45 20.92 22,754,836 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.44 20.47 15,125,339 -0.35(-1.68%)
May 10, 2005 21.39 21.40 20.58 20.82 20,018,976 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.67 20,297,070 +0.39(+1.86%)
May 06, 2005 21.23 21.28 20.75 21.27 9,687,276 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.99 16,864,172 +0.40(+1.96%)
May 04, 2005 20.04 20.73 19.98 20.58 12,766,917 +0.63(+3.18%)
May 03, 2005 20.08 20.44 19.87 19.95 11,968,903 -0.11(-0.55%)
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.