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 (%)
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%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,863,568 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,107,984 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,454,800 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.615 1.751 327,983,296 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,335,536 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,796,832 +0.03(+1.75%)
Jan 24, 2005 1.630 1.654 1.564 1.573 151,645,568 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,025,584 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,326,000 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,043,312 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,924,208 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,687,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,923,680 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,933,376 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,569,152 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,531,456 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,554,720 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,304,192 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,035,984 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,427,728 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,849,184 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+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.