Indicators

NVIDIA Corp (NQ: NVDA )

122.10 +0.31 (+0.25%)

Streaming Delayed Price Updated: 9:35 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.763	1.785	1.727	1.752	184,135,776	+0.00(+0.17%)
Jan 28, 2005	1.758	1.765	1.711	1.749	219,487,936	-0.00(-0.13%)
Jan 27, 2005	1.624	1.759	1.614	1.751	328,032,832	+0.13(+8.02%)
Jan 26, 2005	1.606	1.643	1.579	1.621	140,356,720	+0.02(+1.29%)
Jan 25, 2005	1.580	1.623	1.571	1.601	143,818,544	+0.03(+1.75%)
Jan 24, 2005	1.630	1.653	1.564	1.573	151,668,480	-0.07(-4.01%)
Jan 21, 2005	1.638	1.671	1.633	1.639	195,055,024	+0.00(+0.19%)
Jan 20, 2005	1.599	1.675	1.599	1.636	209,357,600	+0.00(+0.23%)
Jan 19, 2005	1.678	1.682	1.625	1.632	110,059,928	-0.04(-2.29%)
Jan 18, 2005	1.626	1.674	1.622	1.670	151,947,152	+0.03(+1.58%)
Jan 14, 2005	1.669	1.673	1.628	1.644	187,715,344	+0.01(+0.33%)
Jan 13, 2005	1.626	1.682	1.590	1.639	293,968,064	+0.02(+1.04%)
Jan 12, 2005	1.650	1.656	1.582	1.622	345,985,600	-0.01(-0.84%)
Jan 11, 2005	1.672	1.681	1.610	1.636	357,623,136	-0.05(-3.08%)
Jan 10, 2005	1.689	1.704	1.678	1.688	189,560,080	+0.00(+0.23%)
Jan 07, 2005	1.721	1.734	1.659	1.684	249,592,416	-0.03(-1.91%)
Jan 06, 2005	1.764	1.785	1.704	1.717	184,332,032	-0.02(-0.97%)
Jan 05, 2005	1.699	1.754	1.690	1.734	237,071,776	+0.02(+0.93%)
Jan 04, 2005	1.815	1.818	1.690	1.717	258,466,752	-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.