Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 2.833 2.833 2.783 2.795 75,097,736 -0.05(-1.90%)
Dec 29, 2005 2.912 2.921 2.837 2.849 101,543,256 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,483,672 +0.03(+0.93%)
Dec 27, 2005 2.866 2.918 2.857 2.887 120,351,048 +0.02(+0.61%)
Dec 23, 2005 2.855 2.873 2.836 2.869 70,168,144 +0.02(+0.78%)
Dec 22, 2005 2.761 2.850 2.760 2.847 104,117,944 +0.08(+3.04%)
Dec 21, 2005 2.782 2.804 2.738 2.763 94,647,320 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.769 99,545,512 -0.00(-0.06%)
Dec 19, 2005 2.823 2.843 2.763 2.770 95,601,056 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.775 2.817 348,525,088 +0.02(+0.88%)
Dec 15, 2005 2.826 2.847 2.763 2.792 108,823,816 -0.04(-1.27%)
Dec 14, 2005 2.833 2.847 2.795 2.828 94,023,272 -0.03(-0.94%)
Dec 13, 2005 2.824 2.879 2.803 2.855 145,026,464 +0.04(+1.30%)
Dec 12, 2005 2.785 2.824 2.781 2.818 91,950,960 +0.04(+1.46%)
Dec 09, 2005 2.747 2.782 2.709 2.778 85,985,216 +0.04(+1.42%)
Dec 08, 2005 2.746 2.782 2.707 2.739 126,465,936 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.713 2.761 115,346,888 +0.00(+0.17%)
Dec 06, 2005 2.749 2.794 2.746 2.756 122,733,424 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,807,400 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.759 2.797 109,396,840 +0.00(+0.03%)
Dec 01, 2005 2.786 2.809 2.756 2.796 183,823,424 +0.03(+1.19%)
Nov 30, 2005 2.693 2.777 2.692 2.763 188,211,392 +0.05(+1.89%)
Nov 29, 2005 2.724 2.801 2.700 2.712 341,177,792 -0.18(-6.34%)
Nov 28, 2005 2.918 2.943 2.843 2.895 138,848,784 -0.01(-0.50%)
Nov 25, 2005 2.895 2.915 2.876 2.910 38,161,140 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.866 2.882 134,735,552 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.890 239,316,624 +0.07(+2.66%)
Nov 21, 2005 2.769 2.820 2.751 2.815 148,719,728 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.766 152,338,432 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.772 230,014,784 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,908,128 -0.01(-0.34%)
Nov 15, 2005 2.673 2.698 2.655 2.663 162,291,808 +0.01(+0.23%)
Nov 14, 2005 2.603 2.675 2.563 2.657 161,463,664 +0.06(+2.11%)
Nov 11, 2005 2.582 2.632 2.571 2.602 178,556,304 +0.04(+1.64%)
Nov 10, 2005 2.751 2.811 2.510 2.560 818,857,344 -0.10(-3.71%)
Nov 09, 2005 2.549 2.675 2.520 2.658 267,830,528 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.532 2.544 176,279,904 -0.05(-1.86%)
Nov 07, 2005 2.617 2.626 2.581 2.592 121,285,160 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.603 186,519,792 -0.05(-1.70%)
Nov 03, 2005 2.698 2.713 2.627 2.649 152,110,784 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.522 2.680 171,275,744 +0.15(+5.79%)
Nov 01, 2005 2.564 2.584 2.513 2.533 130,987,344 -0.03(-1.22%)
Oct 31, 2005 2.488 2.582 2.488 2.564 141,431,328 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.350 2.478 151,969,488 +0.07(+3.08%)
Oct 27, 2005 2.460 2.467 2.396 2.404 74,501,160 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.451 2.455 135,846,288 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.480 2.524 109,463,568 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,181,104 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.441 97,587,024 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,587,968 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 208,000,400 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.415 2.431 98,065,856 -0.04(-1.64%)
Oct 17, 2005 2.450 2.496 2.450 2.472 79,776,136 +0.02(+0.97%)
Oct 14, 2005 2.466 2.496 2.408 2.448 101,802,296 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.354 2.448 166,577,712 -0.01(-0.53%)
Oct 12, 2005 2.425 2.499 2.422 2.461 215,100,416 +0.03(+1.19%)
Oct 11, 2005 2.472 2.493 2.404 2.432 176,633,136 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,195,472 -0.06(-2.54%)
Oct 07, 2005 2.564 2.590 2.507 2.527 180,526,576 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,209,952 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,974,704 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,269,328 -0.04(-1.31%)
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.