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

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,525,264 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.857 280,857,056 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.857 192,120,528 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.899 167,193,920 -0.02(-1.11%)
Mar 24, 2005 1.922 1.974 1.919 1.921 283,031,424 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.870 1.917 238,362,896 +0.04(+2.16%)
Mar 22, 2005 1.912 1.930 1.870 1.877 203,761,584 -0.03(-1.80%)
Mar 21, 2005 1.847 1.915 1.835 1.911 214,052,480 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.847 209,001,232 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,755,648 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,098,528 -0.03(-1.70%)
Mar 15, 2005 1.987 2.006 1.936 1.938 123,667,528 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.977 187,132,064 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,473,616 -0.04(-2.25%)
Mar 10, 2005 1.974 1.992 1.936 1.967 225,442,352 -0.00(-0.04%)
Mar 09, 2005 2.008 2.045 1.962 1.968 297,678,880 -0.05(-2.61%)
Mar 08, 2005 2.123 2.128 2.007 2.021 435,781,952 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,190,000 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.107 193,992,672 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,995,264 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.133 2.146 309,885,120 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.188 2.211 241,098,512 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,939,488 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.152 2.204 171,754,576 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,475,408 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,340,480 -0.07(-3.25%)
Feb 22, 2005 2.146 2.239 2.127 2.188 464,700,096 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,420,416 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,762,944 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.932 1.967 152,566,064 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.974 244,811,392 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,588,320 -0.04(-2.10%)
Feb 11, 2005 1.930 2.013 1.923 1.999 182,018,016 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,018,720 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,342,544 -0.07(-3.50%)
Feb 08, 2005 1.935 1.998 1.929 1.967 149,069,040 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,608,528 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,764,416 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,717,088 -0.02(-1.06%)
Feb 02, 2005 1.855 1.899 1.802 1.884 665,718,208 +0.10(+5.57%)
Feb 01, 2005 1.750 1.792 1.740 1.785 165,883,024 +0.03(+1.88%)
Jan 31, 2005 1.763 1.785 1.727 1.752 184,129,568 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,480,528 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.614 1.751 328,021,760 +0.13(+8.01%)
Jan 26, 2005 1.606 1.643 1.579 1.621 140,351,984 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,813,696 +0.03(+1.75%)
Jan 24, 2005 1.630 1.653 1.564 1.573 151,663,360 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,048,448 +0.00(+0.19%)
Jan 20, 2005 1.599 1.675 1.599 1.636 209,350,544 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,056,216 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,942,016 +0.03(+1.58%)
Jan 14, 2005 1.669 1.673 1.628 1.644 187,709,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,958,144 +0.02(+1.04%)
Jan 12, 2005 1.650 1.656 1.582 1.622 345,973,952 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,611,072 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,553,680 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,583,984 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,325,808 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,063,776 +0.02(+0.93%)
Jan 04, 2005 1.815 1.818 1.690 1.718 258,458,032 -0.08(-4.71%)
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.