Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.599 2.644 2.594 2.620 150,062,624 +0.02(+0.88%)
Sep 29, 2005 2.545 2.599 2.525 2.597 167,900,112 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,631,736 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.529 132,181,952 +0.01(+0.33%)
Sep 26, 2005 2.519 2.539 2.474 2.521 133,037,520 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.438 2.500 102,904,120 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.419 2.464 241,742,256 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.532 204,622,992 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,784,736 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,082,256 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 170,011,584 +0.00(+0.06%)
Sep 15, 2005 2.534 2.568 2.519 2.540 248,480,880 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,654,448 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.526 279,540,480 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,032,752 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,559,488 +0.03(+1.29%)
Sep 08, 2005 2.386 2.459 2.386 2.429 211,314,512 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,311,392 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,375,040 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,649,744 -0.04(-1.63%)
Sep 01, 2005 2.338 2.367 2.326 2.346 182,130,880 +0.00(+0.03%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,573,440 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,325,376 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.214 112,307,560 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,780,880 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,966,136 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,308,288 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,222,040 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,971,536 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,092,464 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,077,408 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,708,560 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,492,688 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.347 288,724,160 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,725,184 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.159 229,446,352 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.107 2.130 144,085,392 -0.03(-1.49%)
Aug 09, 2005 2.170 2.175 2.138 2.162 95,466,920 -0.01(-0.25%)
Aug 08, 2005 2.174 2.214 2.152 2.167 237,291,712 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.159 223,736,000 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,569,720 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,497,456 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,229,824 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,236,904 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.052 2.068 115,011,640 -0.02(-0.77%)
Jul 28, 2005 2.065 2.094 2.036 2.085 134,497,488 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.068 264,202,992 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,394,528 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,861,472 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.974 228,696,752 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,442,480 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,193,680 +0.03(+1.50%)
Jul 19, 2005 2.016 2.036 2.001 2.032 169,379,712 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,738,208 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.055 400,101,568 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,079,360 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,524,896 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,540,608 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,655,264 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,481,008 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,374,240 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,125,328 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,040,672 +0.03(+1.57%)
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.