Skip to main content

NVIDIA Corp (NQ: NVDA )

909.32 +6.82 (+0.76%)
Streaming Delayed Price Updated: 11:18 AM 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%)
Dec 01, 2005 2.786 2.809 2.757 2.796 183,801,872 +0.03(+1.19%)
Nov 30, 2005 2.693 2.777 2.692 2.764 188,189,328 +0.05(+1.89%)
Nov 29, 2005 2.725 2.802 2.700 2.712 341,137,792 -0.18(-6.34%)
Nov 28, 2005 2.918 2.943 2.844 2.896 138,832,496 -0.01(-0.50%)
Nov 25, 2005 2.896 2.915 2.876 2.910 38,156,668 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.867 2.882 134,719,760 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.890 239,288,576 +0.07(+2.66%)
Nov 21, 2005 2.770 2.820 2.751 2.815 148,702,304 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.767 152,320,560 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.772 229,987,808 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,890,672 -0.01(-0.34%)
Nov 15, 2005 2.673 2.699 2.655 2.663 162,272,768 +0.01(+0.23%)
Nov 14, 2005 2.603 2.676 2.563 2.657 161,444,736 +0.06(+2.12%)
Nov 11, 2005 2.582 2.633 2.571 2.602 178,535,376 +0.04(+1.64%)
Nov 10, 2005 2.751 2.811 2.510 2.560 818,761,344 -0.10(-3.71%)
Nov 09, 2005 2.549 2.676 2.520 2.659 267,799,136 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.533 2.544 176,259,232 -0.05(-1.86%)
Nov 07, 2005 2.617 2.627 2.582 2.592 121,270,936 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.604 186,497,920 -0.05(-1.70%)
Nov 03, 2005 2.699 2.714 2.627 2.649 152,092,960 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.523 2.680 171,255,664 +0.15(+5.79%)
Nov 01, 2005 2.565 2.584 2.514 2.533 130,971,984 -0.03(-1.22%)
Oct 31, 2005 2.488 2.582 2.488 2.565 141,414,736 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.351 2.478 151,951,680 +0.07(+3.08%)
Oct 27, 2005 2.460 2.468 2.397 2.404 74,492,424 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.452 2.455 135,830,352 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.481 2.524 109,450,728 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,169,944 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.442 97,575,584 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,574,176 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 207,976,016 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.416 2.432 98,054,352 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.472 79,766,784 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.449 101,790,352 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.355 2.449 166,558,192 -0.01(-0.53%)
Oct 12, 2005 2.426 2.499 2.423 2.462 215,075,200 +0.03(+1.19%)
Oct 11, 2005 2.472 2.494 2.404 2.432 176,612,432 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,177,856 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.507 2.527 180,505,408 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,183,664 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,951,728 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,249,600 -0.04(-1.31%)
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.