Indicators

NVIDIA Corp (NQ: NVDA )

135.58 +4.60 (+3.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.076	2.098	2.051	2.068	115,021,080	-0.02(-0.77%)
Jul 28, 2005	2.064	2.094	2.036	2.084	134,508,528	+0.02(+0.78%)
Jul 27, 2005	2.030	2.077	1.996	2.068	264,224,672	+0.04(+2.04%)
Jul 26, 2005	1.977	2.030	1.970	2.027	248,414,912	+0.04(+2.08%)
Jul 25, 2005	1.951	2.047	1.943	1.986	318,887,648	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,715,520	-0.05(-2.60%)
Jul 21, 2005	2.035	2.045	1.985	2.027	194,458,432	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.980	2.062	172,207,808	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,393,616	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.983	2.004	341,766,272	-0.05(-2.49%)
Jul 15, 2005	2.071	2.077	2.019	2.055	400,134,432	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.074	2.077	612,129,600	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,540,864	+0.00(+0.14%)
Jul 12, 2005	2.181	2.188	2.126	2.171	184,555,744	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,665,992	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,491,960	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,386,736	-0.02(-0.71%)
Jul 06, 2005	2.090	2.149	2.067	2.139	230,144,208	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,051,096	+0.03(+1.57%)

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.