Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 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	115,011,640	-0.02(-0.77%)
Jul 28, 2005	2.065	2.094	2.036	2.085	134,497,488	+0.02(+0.78%)
Jul 27, 2005	2.030	2.078	1.996	2.068	264,202,992	+0.04(+2.04%)
Jul 26, 2005	1.978	2.030	1.970	2.027	248,394,528	+0.04(+2.08%)
Jul 25, 2005	1.952	2.047	1.943	1.986	318,861,472	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,696,752	-0.05(-2.60%)
Jul 21, 2005	2.036	2.045	1.985	2.027	194,442,480	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.981	2.062	172,193,680	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,379,712	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.984	2.004	341,738,208	-0.05(-2.49%)
Jul 15, 2005	2.072	2.078	2.020	2.055	400,101,568	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.075	2.078	612,079,360	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,524,896	+0.00(+0.14%)
Jul 12, 2005	2.182	2.188	2.127	2.171	184,540,608	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,655,264	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,481,008	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,374,240	-0.02(-0.71%)
Jul 06, 2005	2.091	2.149	2.067	2.140	230,125,328	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,040,672	+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.