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

NVIDIA Corp (NQ: NVDA )

125.82 +4.91 (+4.06%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 12, 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 (%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,587,776 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.207 2.294 310,340,384 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.214 112,312,992 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,786,000 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.220 2.245 96,970,824 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,316,416 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,226,064 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,980,192 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,099,136 -0.02(-0.71%)
Aug 18, 2005 2.290 2.301 2.238 2.248 269,090,400 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,718,176 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,502,768 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.347 288,738,112 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,761,472 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.159 229,457,456 +0.03(+1.40%)
Aug 10, 2005 2.171 2.181 2.107 2.130 144,092,352 -0.03(-1.48%)
Aug 09, 2005 2.170 2.175 2.138 2.162 95,471,536 -0.01(-0.25%)
Aug 08, 2005 2.174 2.214 2.152 2.167 237,303,184 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.159 223,746,816 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,575,360 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,505,648 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,236,512 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,243,056 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.052 2.068 115,017,200 -0.02(-0.77%)
Jul 28, 2005 2.065 2.094 2.036 2.084 134,504,000 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.068 264,215,760 +0.04(+2.04%)
Jul 26, 2005 1.977 2.030 1.970 2.027 248,406,544 +0.04(+2.08%)
Jul 25, 2005 1.951 2.047 1.943 1.986 318,876,896 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.974 228,707,808 -0.05(-2.60%)
Jul 21, 2005 2.035 2.045 1.985 2.027 194,451,872 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.980 2.062 172,202,000 +0.03(+1.50%)
Jul 19, 2005 2.016 2.036 2.001 2.032 169,387,904 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,754,752 -0.05(-2.49%)
Jul 15, 2005 2.071 2.078 2.019 2.055 400,120,928 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.074 2.078 612,108,928 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,534,304 +0.00(+0.14%)
Jul 12, 2005 2.181 2.188 2.126 2.171 184,549,520 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,661,584 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,487,464 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,381,600 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.139 230,136,448 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,046,808 +0.03(+1.57%)
Jul 01, 2005 2.035 2.055 2.010 2.052 103,081,784 +0.01(+0.45%)
Jun 30, 2005 2.061 2.081 2.026 2.042 194,028,000 -0.01(-0.26%)
Jun 29, 2005 2.068 2.071 2.031 2.048 92,747,704 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,792,904 +0.01(+0.63%)
Jun 27, 2005 2.058 2.074 2.035 2.054 115,974,864 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,564,640 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.094 2.139 273,749,184 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,167,008 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,041,936 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,223,632 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,257,440 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.061 160,015,408 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,136,448 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,717,696 -0.13(-5.91%)
Jun 13, 2005 2.140 2.246 2.134 2.186 461,140,288 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,118,640 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,752,896 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,364,336 -0.01(-0.70%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,610,016 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,751,248 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,034,544 -0.01(-0.25%)
Jun 02, 2005 2.083 2.168 2.083 2.168 223,829,248 +0.08(+3.73%)
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.