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

NVIDIA Corp (NQ: NVDA )

125.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,460,848 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,983,968 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,305,760 -0.07(-3.82%)
Apr 26, 2005 1.727 1.763 1.684 1.719 115,507,776 -0.01(-0.44%)
Apr 25, 2005 1.714 1.740 1.706 1.727 104,066,504 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,989,280 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 176,018,944 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,693,120 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,534,792 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.620 154,741,712 -0.01(-0.70%)
Apr 15, 2005 1.669 1.682 1.617 1.632 206,111,648 -0.06(-3.48%)
Apr 14, 2005 1.708 1.724 1.685 1.691 115,158,456 -0.01(-0.81%)
Apr 13, 2005 1.781 1.785 1.693 1.704 163,019,472 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,541,024 +0.02(+1.22%)
Apr 11, 2005 1.805 1.811 1.752 1.757 107,406,648 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.792 203,293,536 -0.02(-1.31%)
Apr 07, 2005 1.792 1.834 1.762 1.816 165,617,792 +0.03(+1.84%)
Apr 06, 2005 1.789 1.819 1.777 1.783 185,607,632 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.756 140,686,416 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,840,816 -0.01(-0.59%)
Apr 01, 2005 1.838 1.849 1.788 1.798 167,058,256 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,530,992 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.857 280,866,528 +0.00(+0.00%)
Mar 29, 2005 1.897 1.918 1.849 1.857 192,127,008 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.899 167,199,552 -0.02(-1.11%)
Mar 24, 2005 1.922 1.974 1.919 1.921 283,040,960 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.870 1.917 238,370,928 +0.04(+2.16%)
Mar 22, 2005 1.912 1.930 1.870 1.876 203,768,448 -0.03(-1.80%)
Mar 21, 2005 1.847 1.915 1.835 1.911 214,059,712 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.847 209,008,272 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,760,528 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,104,432 -0.03(-1.70%)
Mar 15, 2005 1.987 2.006 1.936 1.938 123,671,704 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.977 187,138,368 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.905 1.923 239,481,696 -0.04(-2.25%)
Mar 10, 2005 1.974 1.992 1.936 1.967 225,449,952 -0.00(-0.04%)
Mar 09, 2005 2.008 2.045 1.962 1.968 297,688,928 -0.05(-2.61%)
Mar 08, 2005 2.123 2.128 2.007 2.021 435,796,640 -0.11(-5.06%)
Mar 07, 2005 2.116 2.173 2.102 2.129 167,195,632 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.107 193,999,216 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.116 249,003,664 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.132 2.146 309,895,552 -0.06(-2.94%)
Mar 01, 2005 2.226 2.262 2.188 2.210 241,106,640 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,947,856 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.152 2.204 171,760,368 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,483,088 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,352,704 -0.07(-3.25%)
Feb 22, 2005 2.146 2.239 2.127 2.188 464,715,776 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,454,976 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,774,176 -0.02(-0.89%)
Feb 16, 2005 1.968 1.996 1.932 1.967 152,571,216 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.974 244,819,648 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,593,088 -0.04(-2.10%)
Feb 11, 2005 1.930 2.013 1.923 1.999 182,024,144 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,025,360 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,351,200 -0.07(-3.50%)
Feb 08, 2005 1.935 1.998 1.929 1.967 149,074,064 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,614,272 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,773,312 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,724,704 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.802 1.884 665,740,672 +0.10(+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.