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

NVIDIA Corp (NQ: NVDA )

1,112.79 +7.79 (+0.70%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 31, 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 (%)
May 31, 2005 2.095 2.112 2.037 2.072 249,590,960 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,549,680 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.117 257,965,856 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.039 2.059 175,056,672 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,778,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,129,312 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,083,568 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,110,992 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,891,664 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,243,072 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,190,208 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,767,168 +0.19(+11.14%)
May 12, 2005 1.705 1.765 1.703 1.742 273,271,456 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,645,920 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,415,456 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,755,216 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,338,160 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.747 202,528,240 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,322,736 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,739,088 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,529,136 -0.01(-0.37%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,442,720 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,969,832 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,282,672 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,494,392 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,054,448 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,976,528 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,998,560 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,671,712 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,520,936 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,723,792 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,087,760 -0.06(-3.48%)
Apr 14, 2005 1.708 1.725 1.685 1.691 115,145,112 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 163,000,576 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,521,616 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,394,200 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.793 203,269,968 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,598,608 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,586,128 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,670,112 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,824,848 -0.01(-0.60%)
Apr 01, 2005 1.838 1.849 1.788 1.799 167,038,896 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,511,344 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,833,984 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,104,736 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,180,176 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.919 1.921 283,008,160 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,343,312 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,744,832 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,034,896 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.848 208,984,048 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,743,760 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,084,144 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,657,368 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,116,688 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,453,952 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,423,824 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,654,432 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,746,144 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,176,256 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,976,736 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,974,800 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.133 2.146 309,859,648 -0.06(-2.94%)
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.