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 +74.32 (+6.98%)
Official Closing 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 (%)
Oct 31, 2005 2.488 2.582 2.488 2.565 141,424,480 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.351 2.478 151,962,144 +0.07(+3.08%)
Oct 27, 2005 2.460 2.467 2.396 2.404 74,497,560 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.451 2.455 135,839,712 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.480 2.524 109,458,272 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,176,496 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.442 97,582,304 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,582,280 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 207,990,336 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.416 2.432 98,061,112 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.472 79,772,280 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.448 101,797,368 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.354 2.448 166,569,664 -0.01(-0.53%)
Oct 12, 2005 2.425 2.499 2.422 2.461 215,090,016 +0.03(+1.19%)
Oct 11, 2005 2.472 2.493 2.404 2.432 176,624,592 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,188,208 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.507 2.527 180,517,840 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,199,120 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,965,232 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,261,184 -0.04(-1.31%)
Oct 03, 2005 2.651 2.711 2.630 2.692 179,842,800 +0.07(+2.74%)
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%)
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.