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 (%)
Sep 30, 2005 2.599 2.644 2.594 2.621 150,052,288 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,888,544 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,623,768 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.530 132,172,840 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.475 2.521 133,028,352 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.501 102,897,032 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.420 2.465 241,725,600 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,608,896 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,772,960 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,072,608 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 169,999,856 +0.00(+0.06%)
Sep 15, 2005 2.534 2.569 2.519 2.540 248,463,760 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,643,088 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.527 279,521,216 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,020,208 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,549,248 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,299,952 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,298,144 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,365,504 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,639,152 -0.04(-1.63%)
Sep 01, 2005 2.338 2.368 2.326 2.346 182,118,320 +0.00(+0.03%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,552,992 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,304,000 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.173 2.215 112,299,824 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,773,592 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,959,456 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,296,688 +0.00(+0.07%)
Aug 23, 2005 2.212 2.240 2.204 2.228 83,216,304 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,959,200 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,082,944 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,058,848 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,694,864 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,478,320 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.348 288,704,256 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.209 2.290 750,673,472 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.160 229,430,544 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.108 2.130 144,075,456 -0.03(-1.49%)
Aug 09, 2005 2.170 2.176 2.138 2.162 95,460,344 -0.01(-0.25%)
Aug 08, 2005 2.174 2.215 2.152 2.167 237,275,376 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.160 223,720,592 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,561,688 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,485,776 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,220,304 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,228,136 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,003,712 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.037 2.085 134,488,224 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,184,784 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,377,424 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,839,520 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,680,992 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,429,072 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,181,808 +0.03(+1.50%)
Jul 19, 2005 2.017 2.037 2.001 2.032 169,368,032 +0.03(+1.37%)
Jul 18, 2005 2.050 2.050 1.984 2.004 341,714,688 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,074,016 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,037,184 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,511,488 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,527,888 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,646,264 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,471,808 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,363,728 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,109,472 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.040 2.084 127,031,912 +0.03(+1.56%)
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.