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	2.052	2.068	115,017,200	-0.02(-0.77%)
Jul 28, 2005	2.065	2.094	2.036	2.084	134,504,000	+0.02(+0.78%)
Jul 27, 2005	2.030	2.078	1.996	2.068	264,215,760	+0.04(+2.04%)
Jul 26, 2005	1.977	2.030	1.970	2.027	248,406,544	+0.04(+2.08%)
Jul 25, 2005	1.951	2.047	1.943	1.986	318,876,896	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,707,808	-0.05(-2.60%)
Jul 21, 2005	2.035	2.045	1.985	2.027	194,451,872	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.980	2.062	172,202,000	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,387,904	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.984	2.004	341,754,752	-0.05(-2.49%)
Jul 15, 2005	2.071	2.078	2.019	2.055	400,120,928	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.074	2.078	612,108,928	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,534,304	+0.00(+0.14%)
Jul 12, 2005	2.181	2.188	2.126	2.171	184,549,520	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,661,584	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,487,464	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,381,600	-0.02(-0.71%)
Jul 06, 2005	2.091	2.149	2.067	2.139	230,136,448	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,046,808	+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.