Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.488 2.582 2.488 2.564 141,436,096 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.350 2.478 151,974,624 +0.07(+3.08%)
Oct 27, 2005 2.460 2.467 2.396 2.404 74,503,672 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.451 2.455 135,850,864 -0.07(-2.73%)
Oct 25, 2005 2.491 2.531 2.480 2.524 109,467,256 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,184,312 +0.07(+2.72%)
Oct 21, 2005 2.469 2.476 2.424 2.441 97,590,312 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,591,936 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 208,007,408 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.415 2.431 98,069,160 -0.04(-1.64%)
Oct 17, 2005 2.450 2.496 2.450 2.472 79,778,824 +0.02(+0.97%)
Oct 14, 2005 2.466 2.496 2.408 2.448 101,805,728 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.354 2.448 166,583,344 -0.01(-0.53%)
Oct 12, 2005 2.425 2.499 2.422 2.461 215,107,664 +0.03(+1.19%)
Oct 11, 2005 2.472 2.493 2.404 2.432 176,639,104 -0.03(-1.24%)
Oct 10, 2005 2.540 2.544 2.462 2.463 150,200,544 -0.06(-2.54%)
Oct 07, 2005 2.564 2.590 2.507 2.527 180,532,656 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,217,520 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,981,328 -0.09(-3.31%)
Oct 04, 2005 2.703 2.748 2.651 2.657 168,274,992 -0.04(-1.31%)
Oct 03, 2005 2.651 2.711 2.629 2.692 179,857,568 +0.07(+2.74%)
Sep 30, 2005 2.599 2.644 2.593 2.620 150,074,944 +0.02(+0.88%)
Sep 29, 2005 2.545 2.599 2.525 2.597 167,913,904 +0.05(+2.07%)
Sep 28, 2005 2.537 2.551 2.508 2.544 115,641,224 +0.02(+0.60%)
Sep 27, 2005 2.531 2.554 2.510 2.529 132,192,800 +0.01(+0.33%)
Sep 26, 2005 2.519 2.538 2.474 2.521 133,048,440 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.438 2.500 102,912,568 +0.04(+1.46%)
Sep 22, 2005 2.538 2.538 2.419 2.464 241,762,112 -0.07(-2.69%)
Sep 21, 2005 2.544 2.595 2.510 2.532 204,639,792 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.554 170,798,752 +0.05(+1.95%)
Sep 19, 2005 2.538 2.547 2.492 2.506 140,093,760 -0.04(-1.41%)
Sep 16, 2005 2.561 2.575 2.521 2.541 170,025,536 +0.00(+0.06%)
Sep 15, 2005 2.534 2.568 2.518 2.540 248,501,264 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,667,952 -0.03(-1.21%)
Sep 13, 2005 2.441 2.538 2.441 2.526 279,563,424 +0.07(+3.02%)
Sep 12, 2005 2.463 2.470 2.423 2.452 182,047,696 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.415 2.460 148,571,680 +0.03(+1.29%)
Sep 08, 2005 2.386 2.459 2.386 2.429 211,331,856 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.317 2.401 192,327,184 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,386,400 +0.02(+0.83%)
Sep 02, 2005 2.350 2.350 2.300 2.308 153,662,352 -0.04(-1.63%)
Sep 01, 2005 2.338 2.367 2.326 2.346 182,145,824 +0.00(+0.03%)
Aug 31, 2005 2.288 2.374 2.282 2.345 296,597,792 +0.05(+2.23%)
Aug 30, 2005 2.210 2.299 2.207 2.294 310,350,848 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.214 112,316,784 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.210 105,789,568 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.220 2.245 96,974,096 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,322,096 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,228,872 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,986,224 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,103,792 -0.02(-0.71%)
Aug 18, 2005 2.290 2.301 2.238 2.248 269,099,488 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,724,864 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,509,808 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.347 288,747,840 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,786,816 +0.13(+6.02%)
Aug 11, 2005 2.129 2.163 2.109 2.159 229,465,184 +0.03(+1.40%)
Aug 10, 2005 2.171 2.181 2.107 2.129 144,097,216 -0.03(-1.49%)
Aug 09, 2005 2.170 2.175 2.138 2.162 95,474,760 -0.01(-0.25%)
Aug 08, 2005 2.174 2.214 2.152 2.167 237,311,200 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.159 223,754,368 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,579,288 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,511,360 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,241,168 +0.03(+1.35%)
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.