Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.807 9.082 8.805 9.037 57,544,800 +0.17(+1.89%)
Nov 29, 2005 8.910 9.162 8.830 8.870 104,313,600 -0.60(-6.34%)
Nov 28, 2005 9.543 9.625 9.300 9.470 42,452,400 -0.05(-0.50%)
Nov 25, 2005 9.470 9.533 9.405 9.518 11,667,600 +0.09(+0.98%)
Nov 23, 2005 9.463 9.562 9.375 9.425 41,194,800 -0.03(-0.29%)
Nov 22, 2005 9.255 9.543 9.182 9.453 73,170,000 +0.25(+2.66%)
Nov 21, 2005 9.057 9.223 8.998 9.207 45,470,400 +0.16(+1.77%)
Nov 18, 2005 9.095 9.170 8.870 9.047 46,576,800 -0.02(-0.19%)
Nov 17, 2005 8.752 9.072 8.650 9.065 70,326,000 +0.38(+4.44%)
Nov 16, 2005 8.720 8.768 8.510 8.680 45,528,000 -0.03(-0.34%)
Nov 15, 2005 8.742 8.825 8.682 8.710 49,620,000 +0.02(+0.23%)
Nov 14, 2005 8.512 8.750 8.383 8.690 49,366,800 +0.18(+2.12%)
Nov 11, 2005 8.445 8.610 8.408 8.510 54,592,800 +0.14(+1.64%)
Nov 10, 2005 8.998 9.193 8.210 8.373 250,362,000 -0.32(-3.71%)
Nov 09, 2005 8.338 8.750 8.242 8.695 81,888,000 +0.38(+4.51%)
Nov 08, 2005 8.510 8.518 8.283 8.320 53,896,800 -0.16(-1.86%)
Nov 07, 2005 8.560 8.590 8.443 8.477 37,082,400 -0.04(-0.44%)
Nov 04, 2005 8.668 8.688 8.425 8.515 57,027,600 -0.15(-1.70%)
Nov 03, 2005 8.825 8.875 8.592 8.662 46,507,200 -0.10(-1.17%)
Nov 02, 2005 8.287 8.775 8.250 8.765 52,366,800 +0.48(+5.79%)
Nov 01, 2005 8.387 8.450 8.220 8.285 40,048,800 -0.10(-1.22%)
Oct 31, 2005 8.137 8.445 8.137 8.387 43,242,000 +0.28(+3.49%)
Oct 28, 2005 7.883 8.120 7.688 8.105 46,464,000 +0.24(+3.08%)
Oct 27, 2005 8.045 8.070 7.838 7.862 22,778,400 -0.17(-2.09%)
Oct 26, 2005 8.258 8.275 8.018 8.030 41,534,400 -0.23(-2.73%)
Oct 25, 2005 8.148 8.280 8.113 8.255 33,468,000 +0.05(+0.64%)
Oct 24, 2005 8.055 8.203 7.982 8.203 29,101,200 +0.22(+2.72%)
Oct 21, 2005 8.075 8.100 7.930 7.985 29,836,800 +0.04(+0.57%)
Oct 20, 2005 7.897 8.105 7.862 7.940 35,952,000 +0.06(+0.70%)
Oct 19, 2005 7.850 7.897 7.628 7.885 63,595,200 -0.07(-0.85%)
Oct 18, 2005 8.115 8.130 7.900 7.952 29,983,200 -0.13(-1.64%)
Oct 17, 2005 8.012 8.165 8.012 8.085 24,391,200 +0.08(+0.97%)
Oct 14, 2005 8.065 8.165 7.875 8.008 31,125,600 +0.00(+0.00%)
Oct 13, 2005 8.033 8.045 7.700 8.008 50,930,400 -0.04(-0.53%)
Oct 12, 2005 7.933 8.172 7.923 8.050 65,766,000 +0.10(+1.19%)
Oct 11, 2005 8.085 8.155 7.862 7.955 54,004,800 -0.10(-1.24%)
Oct 10, 2005 8.307 8.322 8.053 8.055 45,921,600 -0.21(-2.54%)
Oct 07, 2005 8.387 8.473 8.200 8.265 55,195,200 -0.11(-1.28%)
Oct 06, 2005 8.393 8.523 8.120 8.373 68,551,200 -0.03(-0.36%)
Oct 05, 2005 8.700 8.700 8.350 8.402 59,918,400 -0.29(-3.31%)
Oct 04, 2005 8.842 8.988 8.670 8.690 51,447,600 -0.12(-1.31%)
Oct 03, 2005 8.670 8.867 8.600 8.805 54,988,800 +0.23(+2.74%)
Sep 30, 2005 8.500 8.648 8.482 8.570 45,883,200 +0.08(+0.88%)
Sep 29, 2005 8.325 8.500 8.258 8.495 51,337,200 +0.17(+2.07%)
Sep 28, 2005 8.297 8.345 8.203 8.322 35,355,600 +0.05(+0.60%)
Sep 27, 2005 8.280 8.352 8.210 8.273 40,416,000 +0.03(+0.33%)
Sep 26, 2005 8.240 8.303 8.092 8.245 40,677,600 +0.07(+0.83%)
Sep 23, 2005 8.043 8.248 7.975 8.178 31,464,000 +0.12(+1.46%)
Sep 22, 2005 8.303 8.303 7.912 8.060 73,915,200 -0.22(-2.69%)
Sep 21, 2005 8.322 8.488 8.210 8.283 62,565,600 -0.07(-0.87%)
Sep 20, 2005 8.258 8.447 8.248 8.355 52,219,200 +0.16(+1.95%)
Sep 19, 2005 8.303 8.330 8.150 8.195 42,831,600 -0.12(-1.41%)
Sep 16, 2005 8.377 8.422 8.245 8.312 51,982,800 +0.01(+0.06%)
Sep 15, 2005 8.287 8.400 8.238 8.307 75,975,600 +0.14(+1.78%)
Sep 14, 2005 8.200 8.310 8.125 8.162 50,344,800 -0.10(-1.21%)
Sep 13, 2005 7.982 8.303 7.982 8.262 85,472,400 +0.24(+3.02%)
Sep 12, 2005 8.055 8.080 7.925 8.020 55,658,400 -0.03(-0.34%)
Sep 09, 2005 8.030 8.065 7.900 8.047 45,423,600 +0.10(+1.29%)
Sep 08, 2005 7.805 8.043 7.805 7.945 64,611,600 +0.09(+1.18%)
Sep 07, 2005 7.600 7.872 7.580 7.853 58,801,200 +0.24(+3.19%)
Sep 06, 2005 7.575 7.650 7.460 7.610 42,309,600 +0.06(+0.83%)
Sep 02, 2005 7.688 7.688 7.522 7.548 46,980,000 -0.12(-1.63%)
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.