Skip to main content

NVIDIA Corp (NQ: NVDA )

118.12 +4.75 (+4.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 0.2706 0.2808 0.2706 0.2789 1,300,331,520 +0.01(+3.49%)
Oct 28, 2005 0.2621 0.2700 0.2556 0.2695 1,397,220,352 +0.01(+3.08%)
Oct 27, 2005 0.2675 0.2684 0.2606 0.2615 684,969,984 -0.01(-2.09%)
Oct 26, 2005 0.2746 0.2752 0.2666 0.2670 1,248,982,144 -0.01(-2.73%)
Oct 25, 2005 0.2709 0.2753 0.2698 0.2745 1,006,417,216 +0.00(+0.64%)
Oct 24, 2005 0.2679 0.2728 0.2655 0.2728 875,103,040 +0.01(+2.72%)
Oct 21, 2005 0.2685 0.2694 0.2637 0.2655 897,223,296 +0.00(+0.57%)
Oct 20, 2005 0.2626 0.2695 0.2615 0.2640 1,081,113,728 +0.00(+0.70%)
Oct 19, 2005 0.2610 0.2626 0.2536 0.2622 1,912,373,120 -0.00(-0.85%)
Oct 18, 2005 0.2699 0.2704 0.2627 0.2645 901,625,728 -0.00(-1.64%)
Oct 17, 2005 0.2665 0.2715 0.2665 0.2689 733,468,480 +0.00(+0.97%)
Oct 14, 2005 0.2682 0.2715 0.2619 0.2663 935,978,880 +0.00(+0.00%)
Oct 13, 2005 0.2671 0.2675 0.2561 0.2663 1,531,529,600 -0.00(-0.53%)
Oct 12, 2005 0.2638 0.2718 0.2635 0.2677 1,977,651,328 +0.00(+1.19%)
Oct 11, 2005 0.2689 0.2712 0.2615 0.2645 1,623,980,032 -0.00(-1.24%)
Oct 10, 2005 0.2763 0.2768 0.2678 0.2679 1,380,909,824 -0.01(-2.54%)
Oct 07, 2005 0.2789 0.2818 0.2727 0.2748 1,659,776,512 -0.00(-1.28%)
Oct 06, 2005 0.2791 0.2834 0.2700 0.2784 2,061,405,184 -0.00(-0.36%)
Oct 05, 2005 0.2893 0.2893 0.2777 0.2794 1,801,808,000 -0.01(-3.31%)
Oct 04, 2005 0.2941 0.2989 0.2883 0.2890 1,547,082,368 -0.00(-1.31%)
Oct 03, 2005 0.2883 0.2949 0.2860 0.2928 1,653,569,920 +0.01(+2.74%)
Sep 30, 2005 0.2827 0.2876 0.2821 0.2850 1,379,755,136 +0.00(+0.88%)
Sep 29, 2005 0.2768 0.2827 0.2746 0.2825 1,543,762,432 +0.01(+2.07%)
Sep 28, 2005 0.2759 0.2775 0.2728 0.2768 1,063,179,328 +0.00(+0.60%)
Sep 27, 2005 0.2753 0.2778 0.2730 0.2751 1,215,350,784 +0.00(+0.33%)
Sep 26, 2005 0.2740 0.2761 0.2691 0.2742 1,223,217,280 +0.00(+0.83%)
Sep 23, 2005 0.2675 0.2743 0.2652 0.2719 946,154,880 +0.00(+1.46%)
Sep 22, 2005 0.2761 0.2761 0.2631 0.2680 2,222,706,176 -0.01(-2.69%)
Sep 21, 2005 0.2768 0.2822 0.2730 0.2754 1,881,412,096 -0.00(-0.87%)
Sep 20, 2005 0.2746 0.2809 0.2743 0.2778 1,570,285,184 +0.01(+1.95%)
Sep 19, 2005 0.2761 0.2770 0.2710 0.2725 1,287,990,400 -0.00(-1.41%)
Sep 16, 2005 0.2786 0.2801 0.2742 0.2764 1,563,176,320 +0.00(+0.06%)
Sep 15, 2005 0.2756 0.2793 0.2739 0.2763 2,284,664,576 +0.00(+1.78%)
Sep 14, 2005 0.2727 0.2763 0.2702 0.2714 1,513,920,000 -0.00(-1.21%)
Sep 13, 2005 0.2655 0.2761 0.2655 0.2748 2,570,243,072 +0.01(+3.02%)
Sep 12, 2005 0.2679 0.2687 0.2635 0.2667 1,673,705,472 -0.00(-0.34%)
Sep 09, 2005 0.2670 0.2682 0.2627 0.2676 1,365,934,464 +0.00(+1.29%)
Sep 08, 2005 0.2596 0.2675 0.2596 0.2642 1,942,937,344 +0.00(+1.18%)
Sep 07, 2005 0.2527 0.2618 0.2521 0.2611 1,768,212,608 +0.01(+3.19%)
Sep 06, 2005 0.2519 0.2544 0.2481 0.2531 1,272,293,248 +0.00(+0.83%)
Sep 02, 2005 0.2556 0.2556 0.2502 0.2510 1,412,737,024 -0.00(-1.63%)
Sep 01, 2005 0.2543 0.2575 0.2530 0.2551 1,674,607,616 +0.00(+0.03%)
Aug 31, 2005 0.2489 0.2582 0.2482 0.2551 2,726,853,120 +0.01(+2.23%)
Aug 30, 2005 0.2404 0.2501 0.2401 0.2495 2,853,295,616 +0.01(+3.59%)
Aug 29, 2005 0.2382 0.2411 0.2363 0.2408 1,032,615,104 +0.00(+0.17%)
Aug 26, 2005 0.2444 0.2444 0.2381 0.2404 972,605,376 -0.00(-1.53%)
Aug 25, 2005 0.2436 0.2455 0.2415 0.2442 891,557,952 +0.00(+0.69%)
Aug 24, 2005 0.2408 0.2477 0.2396 0.2425 1,547,515,392 +0.00(+0.07%)
Aug 23, 2005 0.2405 0.2436 0.2397 0.2423 765,187,456 +0.00(+0.66%)
Aug 22, 2005 0.2423 0.2462 0.2379 0.2408 1,645,558,912 -0.00(-0.82%)
Aug 19, 2005 0.2449 0.2457 0.2420 0.2428 1,269,695,104 -0.00(-0.71%)
Aug 18, 2005 0.2491 0.2503 0.2434 0.2445 2,474,039,808 -0.01(-2.58%)
Aug 17, 2005 0.2499 0.2541 0.2497 0.2510 1,827,031,552 +0.00(+0.00%)
Aug 16, 2005 0.2529 0.2551 0.2492 0.2510 1,916,992,128 -0.00(-1.69%)
Aug 15, 2005 0.2498 0.2579 0.2467 0.2553 2,654,682,624 +0.01(+2.54%)
Aug 12, 2005 0.2487 0.2512 0.2402 0.2490 2,607,597,056 +0.01(+6.02%)
Aug 11, 2005 0.2316 0.2353 0.2294 0.2349 2,109,651,200 +0.00(+1.40%)
Aug 10, 2005 0.2361 0.2373 0.2292 0.2316 1,324,797,312 -0.00(-1.49%)
Aug 09, 2005 0.2360 0.2366 0.2325 0.2351 877,773,376 -0.00(-0.25%)
Aug 08, 2005 0.2364 0.2408 0.2340 0.2357 2,181,785,600 +0.00(+0.35%)
Aug 05, 2005 0.2287 0.2354 0.2271 0.2349 2,057,147,136 +0.01(+2.54%)
Aug 04, 2005 0.2297 0.2307 0.2285 0.2290 1,071,803,712 -0.00(-1.04%)
Aug 03, 2005 0.2315 0.2336 0.2294 0.2315 1,558,449,152 +0.00(+0.00%)
Aug 02, 2005 0.2286 0.2322 0.2283 0.2315 1,270,958,080 +0.00(+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.