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 (%)
Dec 30, 2005 2.833 2.834 2.783 2.795 75,088,928 -0.05(-1.91%)
Dec 29, 2005 2.913 2.922 2.837 2.849 101,531,344 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,473,536 +0.03(+0.93%)
Dec 27, 2005 2.867 2.919 2.858 2.887 120,336,936 +0.02(+0.61%)
Dec 23, 2005 2.855 2.874 2.836 2.870 70,159,920 +0.02(+0.78%)
Dec 22, 2005 2.761 2.851 2.760 2.848 104,105,736 +0.08(+3.04%)
Dec 21, 2005 2.782 2.805 2.738 2.764 94,636,224 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.769 99,533,840 -0.00(-0.06%)
Dec 19, 2005 2.823 2.844 2.764 2.770 95,589,848 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.776 2.817 348,484,224 +0.02(+0.88%)
Dec 15, 2005 2.826 2.848 2.764 2.793 108,811,056 -0.04(-1.27%)
Dec 14, 2005 2.834 2.848 2.795 2.828 94,012,248 -0.03(-0.94%)
Dec 13, 2005 2.824 2.880 2.803 2.855 145,009,456 +0.04(+1.30%)
Dec 12, 2005 2.786 2.825 2.781 2.819 91,940,184 +0.04(+1.46%)
Dec 09, 2005 2.747 2.782 2.709 2.778 85,975,136 +0.04(+1.42%)
Dec 08, 2005 2.747 2.783 2.708 2.739 126,451,112 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.714 2.761 115,333,360 +0.00(+0.17%)
Dec 06, 2005 2.750 2.794 2.746 2.757 122,719,032 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,792,528 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.760 2.797 109,384,016 +0.00(+0.03%)
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.