Skip to main content

NVIDIA Corp (NQ: NVDA )

119.30 +5.93 (+5.23%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 0.1822 0.1836 0.1739 0.1823 1,438,470,784 +0.00(+1.06%)
Apr 28, 2005 0.1792 0.1828 0.1775 0.1804 1,121,496,960 +0.00(+0.32%)
Apr 27, 2005 0.1821 0.1827 0.1761 0.1798 1,832,378,624 -0.01(-3.82%)
Apr 26, 2005 0.1879 0.1918 0.1831 0.1870 1,061,956,096 -0.00(-0.44%)
Apr 25, 2005 0.1865 0.1892 0.1856 0.1878 956,767,296 +0.00(+1.57%)
Apr 22, 2005 0.1855 0.1867 0.1827 0.1849 1,011,220,096 -0.00(-0.94%)
Apr 21, 2005 0.1804 0.1873 0.1788 0.1866 1,618,284,160 +0.01(+5.55%)
Apr 20, 2005 0.1855 0.1866 0.1767 0.1768 1,698,032,768 -0.01(-3.05%)
Apr 19, 2005 0.1792 0.1837 0.1783 0.1824 1,098,979,712 +0.01(+3.49%)
Apr 18, 2005 0.1764 0.1802 0.1754 0.1762 1,422,665,344 -0.00(-0.70%)
Apr 15, 2005 0.1816 0.1829 0.1758 0.1775 1,894,950,528 -0.01(-3.48%)
Apr 14, 2005 0.1858 0.1876 0.1832 0.1839 1,058,744,512 -0.00(-0.81%)
Apr 13, 2005 0.1937 0.1942 0.1841 0.1854 1,498,769,408 -0.01(-4.17%)
Apr 12, 2005 0.1905 0.1938 0.1863 0.1935 1,540,339,712 +0.00(+1.22%)
Apr 11, 2005 0.1964 0.1970 0.1905 0.1911 987,475,904 -0.00(-1.96%)
Apr 08, 2005 0.1984 0.2028 0.1945 0.1950 1,869,041,280 -0.00(-1.31%)
Apr 07, 2005 0.1950 0.1995 0.1916 0.1975 1,522,657,920 +0.00(+1.84%)
Apr 06, 2005 0.1946 0.1979 0.1933 0.1940 1,706,440,704 +0.00(+1.52%)
Apr 05, 2005 0.1945 0.1986 0.1899 0.1910 1,293,443,712 -0.00(-1.75%)
Apr 04, 2005 0.1945 0.1951 0.1901 0.1945 1,267,281,792 -0.00(-0.59%)
Apr 01, 2005 0.1999 0.2011 0.1945 0.1956 1,535,901,184 -0.00(-0.97%)
Mar 31, 2005 0.2009 0.2023 0.1966 0.1975 1,558,635,008 -0.00(-2.22%)
Mar 30, 2005 0.2021 0.2049 0.1951 0.2020 2,582,232,320 +0.00(+0.00%)
Mar 29, 2005 0.2063 0.2087 0.2011 0.2020 1,766,378,496 -0.00(-2.21%)
Mar 28, 2005 0.2090 0.2120 0.2046 0.2066 1,537,200,256 -0.00(-1.11%)
Mar 24, 2005 0.2091 0.2147 0.2088 0.2089 2,602,223,616 +0.00(+0.20%)
Mar 23, 2005 0.2039 0.2099 0.2034 0.2085 2,191,536,128 +0.00(+2.16%)
Mar 22, 2005 0.2080 0.2099 0.2034 0.2041 1,873,407,616 -0.00(-1.80%)
Mar 21, 2005 0.2009 0.2083 0.1996 0.2078 1,968,023,424 +0.01(+3.43%)
Mar 18, 2005 0.2053 0.2059 0.1972 0.2009 1,921,581,568 -0.00(-2.03%)
Mar 17, 2005 0.2078 0.2086 0.2046 0.2051 1,330,900,352 -0.00(-1.00%)
Mar 16, 2005 0.2099 0.2132 0.2071 0.2072 1,609,876,224 -0.00(-1.70%)
Mar 15, 2005 0.2162 0.2182 0.2106 0.2107 1,137,013,632 -0.00(-2.01%)
Mar 14, 2005 0.2135 0.2160 0.2120 0.2151 1,720,513,920 +0.01(+2.82%)
Mar 11, 2005 0.2159 0.2162 0.2073 0.2092 2,201,748,224 -0.00(-2.25%)
Mar 10, 2005 0.2147 0.2167 0.2106 0.2140 2,072,743,168 -0.00(-0.04%)
Mar 09, 2005 0.2184 0.2225 0.2134 0.2141 2,736,894,208 -0.01(-2.61%)
Mar 08, 2005 0.2310 0.2315 0.2183 0.2198 4,006,629,888 -0.01(-5.06%)
Mar 07, 2005 0.2302 0.2364 0.2286 0.2315 1,537,164,288 +0.00(+1.02%)
Mar 04, 2005 0.2309 0.2329 0.2273 0.2292 1,783,591,168 -0.00(-0.43%)
Mar 03, 2005 0.2328 0.2343 0.2268 0.2302 2,289,291,520 -0.00(-1.35%)
Mar 02, 2005 0.2378 0.2391 0.2319 0.2334 2,849,119,744 -0.01(-2.94%)
Mar 01, 2005 0.2421 0.2461 0.2380 0.2404 2,216,687,616 -0.00(-0.24%)
Feb 28, 2005 0.2386 0.2411 0.2365 0.2410 2,279,584,512 +0.00(+0.52%)
Feb 25, 2005 0.2367 0.2410 0.2341 0.2398 1,579,131,520 +0.00(+1.44%)
Feb 24, 2005 0.2271 0.2367 0.2271 0.2364 2,091,435,392 +0.01(+2.64%)
Feb 23, 2005 0.2342 0.2371 0.2265 0.2303 3,331,400,704 -0.01(-3.25%)
Feb 22, 2005 0.2334 0.2435 0.2314 0.2380 4,272,506,880 +0.00(+1.27%)
Feb 18, 2005 0.2284 0.2353 0.2221 0.2350 828,705,792 +0.02(+10.82%)
Feb 17, 2005 0.2169 0.2170 0.2104 0.2121 3,059,461,376 -0.00(-0.89%)
Feb 16, 2005 0.2141 0.2172 0.2102 0.2140 1,402,710,144 -0.00(-0.35%)
Feb 15, 2005 0.2142 0.2216 0.2139 0.2147 2,250,824,448 +0.00(+0.90%)
Feb 14, 2005 0.2173 0.2181 0.2120 0.2128 1,301,779,456 -0.00(-2.10%)
Feb 11, 2005 0.2099 0.2190 0.2092 0.2174 1,673,494,784 +0.01(+2.91%)
Feb 10, 2005 0.2075 0.2123 0.2068 0.2112 1,811,412,992 +0.00(+2.34%)
Feb 09, 2005 0.2145 0.2152 0.2053 0.2064 2,356,843,264 -0.01(-3.50%)
Feb 08, 2005 0.2105 0.2173 0.2098 0.2139 1,370,558,080 +0.00(+0.98%)
Feb 07, 2005 0.2147 0.2186 0.2099 0.2118 1,568,594,560 -0.00(-1.20%)
Feb 04, 2005 0.2029 0.2150 0.2028 0.2144 2,425,080,576 +0.01(+5.74%)
Feb 03, 2005 0.2028 0.2042 0.1999 0.2028 2,075,269,120 -0.00(-1.05%)
Feb 02, 2005 0.2018 0.2065 0.1960 0.2049 1,825,723,392 +0.01(+5.57%)
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.