Skip to main content

NVIDIA Corp (NQ: NVDA )

115.65 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 0.2278 0.2297 0.2216 0.2253 2,294,948,864 -0.00(-1.53%)
May 27, 2005 0.2310 0.2310 0.2264 0.2288 970,512,448 -0.00(-0.65%)
May 26, 2005 0.2260 0.2320 0.2255 0.2303 2,371,954,688 +0.01(+2.82%)
May 25, 2005 0.2264 0.2275 0.2218 0.2240 1,609,618,048 -0.00(-1.28%)
May 24, 2005 0.2226 0.2277 0.2216 0.2269 1,570,285,184 +0.00(+1.41%)
May 23, 2005 0.2201 0.2260 0.2195 0.2237 2,116,002,176 +0.01(+2.32%)
May 20, 2005 0.2146 0.2187 0.2121 0.2186 1,554,696,320 +0.00(+1.78%)
May 19, 2005 0.2157 0.2167 0.2124 0.2148 1,361,856,768 -0.00(-0.19%)
May 18, 2005 0.2132 0.2157 0.2109 0.2152 1,654,075,008 +0.00(+0.74%)
May 17, 2005 0.2101 0.2147 0.2099 0.2137 1,923,956,480 +0.00(+1.10%)
May 16, 2005 0.2081 0.2127 0.2080 0.2113 1,997,029,120 +0.00(+0.36%)
May 13, 2005 0.2066 0.2117 0.1979 0.2106 3,674,818,048 +0.02(+11.15%)
May 12, 2005 0.1854 0.1920 0.1852 0.1895 2,512,687,104 +0.00(+2.20%)
May 11, 2005 0.1896 0.1904 0.1851 0.1854 1,670,205,184 -0.00(-1.68%)
May 10, 2005 0.1937 0.1938 0.1864 0.1886 2,210,581,504 -0.01(-3.90%)
May 09, 2005 0.1935 0.1975 0.1923 0.1962 2,241,289,984 +0.00(+1.86%)
May 06, 2005 0.1923 0.1927 0.1879 0.1926 1,069,710,720 +0.00(+1.36%)
May 05, 2005 0.1875 0.1924 0.1865 0.1900 1,862,214,656 +0.00(+1.96%)
May 04, 2005 0.1815 0.1877 0.1809 0.1864 1,409,778,048 +0.01(+3.18%)
May 03, 2005 0.1818 0.1851 0.1799 0.1807 1,321,657,856 -0.00(-0.55%)
May 02, 2005 0.1845 0.1866 0.1789 0.1817 1,007,102,848 -0.00(-0.36%)
Apr 29, 2005 0.1822 0.1836 0.1739 0.1823 1,438,465,792 +0.00(+1.06%)
Apr 28, 2005 0.1792 0.1828 0.1775 0.1804 1,121,493,120 +0.00(+0.32%)
Apr 27, 2005 0.1821 0.1827 0.1761 0.1798 1,832,372,224 -0.01(-3.82%)
Apr 26, 2005 0.1879 0.1918 0.1832 0.1870 1,061,952,448 -0.00(-0.44%)
Apr 25, 2005 0.1865 0.1892 0.1856 0.1878 956,763,968 +0.00(+1.57%)
Apr 22, 2005 0.1855 0.1867 0.1827 0.1849 1,011,216,576 -0.00(-0.94%)
Apr 21, 2005 0.1804 0.1873 0.1788 0.1866 1,618,278,528 +0.01(+5.55%)
Apr 20, 2005 0.1855 0.1866 0.1767 0.1768 1,698,026,880 -0.01(-3.05%)
Apr 19, 2005 0.1792 0.1837 0.1783 0.1824 1,098,975,872 +0.01(+3.49%)
Apr 18, 2005 0.1764 0.1802 0.1754 0.1762 1,422,660,480 -0.00(-0.70%)
Apr 15, 2005 0.1816 0.1829 0.1758 0.1775 1,894,944,000 -0.01(-3.48%)
Apr 14, 2005 0.1858 0.1876 0.1832 0.1839 1,058,740,800 -0.00(-0.81%)
Apr 13, 2005 0.1937 0.1942 0.1841 0.1854 1,498,764,160 -0.01(-4.17%)
Apr 12, 2005 0.1905 0.1938 0.1863 0.1935 1,540,334,336 +0.00(+1.22%)
Apr 11, 2005 0.1964 0.1970 0.1905 0.1911 987,472,512 -0.00(-1.96%)
Apr 08, 2005 0.1984 0.2028 0.1945 0.1950 1,869,034,752 -0.00(-1.30%)
Apr 07, 2005 0.1950 0.1995 0.1916 0.1975 1,522,652,672 +0.00(+1.84%)
Apr 06, 2005 0.1946 0.1979 0.1933 0.1940 1,706,434,688 +0.00(+1.52%)
Apr 05, 2005 0.1945 0.1986 0.1899 0.1910 1,293,439,232 -0.00(-1.75%)
Apr 04, 2005 0.1945 0.1951 0.1901 0.1945 1,267,277,440 -0.00(-0.60%)
Apr 01, 2005 0.1999 0.2011 0.1945 0.1956 1,535,895,936 -0.00(-0.97%)
Mar 31, 2005 0.2009 0.2023 0.1966 0.1975 1,558,629,632 -0.00(-2.22%)
Mar 30, 2005 0.2021 0.2049 0.1951 0.2020 2,582,223,360 +0.00(+0.00%)
Mar 29, 2005 0.2063 0.2087 0.2011 0.2020 1,766,372,352 -0.00(-2.21%)
Mar 28, 2005 0.2090 0.2120 0.2046 0.2066 1,537,195,008 -0.00(-1.11%)
Mar 24, 2005 0.2091 0.2147 0.2088 0.2089 2,602,214,656 +0.00(+0.20%)
Mar 23, 2005 0.2039 0.2099 0.2034 0.2085 2,191,528,448 +0.00(+2.16%)
Mar 22, 2005 0.2080 0.2099 0.2034 0.2041 1,873,401,088 -0.00(-1.80%)
Mar 21, 2005 0.2009 0.2083 0.1996 0.2078 1,968,016,640 +0.01(+3.43%)
Mar 18, 2005 0.2053 0.2059 0.1972 0.2009 1,921,574,912 -0.00(-2.03%)
Mar 17, 2005 0.2078 0.2086 0.2046 0.2051 1,330,895,744 -0.00(-1.00%)
Mar 16, 2005 0.2099 0.2132 0.2071 0.2072 1,609,870,592 -0.00(-1.70%)
Mar 15, 2005 0.2162 0.2182 0.2106 0.2108 1,137,009,664 -0.00(-2.01%)
Mar 14, 2005 0.2135 0.2160 0.2120 0.2151 1,720,508,032 +0.01(+2.82%)
Mar 11, 2005 0.2159 0.2162 0.2073 0.2092 2,201,740,800 -0.00(-2.25%)
Mar 10, 2005 0.2147 0.2167 0.2106 0.2140 2,072,736,000 -0.00(-0.04%)
Mar 09, 2005 0.2184 0.2225 0.2134 0.2141 2,736,884,736 -0.01(-2.61%)
Mar 08, 2005 0.2310 0.2315 0.2183 0.2198 4,006,616,064 -0.01(-5.06%)
Mar 07, 2005 0.2302 0.2364 0.2286 0.2315 1,537,158,912 +0.00(+1.02%)
Mar 04, 2005 0.2309 0.2329 0.2273 0.2292 1,783,585,024 -0.00(-0.43%)
Mar 03, 2005 0.2328 0.2343 0.2268 0.2302 2,289,283,584 -0.00(-1.35%)
Mar 02, 2005 0.2378 0.2391 0.2320 0.2334 2,849,109,760 -0.01(-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.