Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.083 6.215 6.010 6.165 38,909,200 +0.08(+1.34%)
Nov 29, 2006 6.050 6.157 6.027 6.083 38,652,872 +0.09(+1.47%)
Nov 28, 2006 5.865 6.048 5.773 5.995 32,064,704 +0.11(+1.87%)
Nov 27, 2006 6.127 6.208 5.843 5.885 39,019,756 -0.28(-4.52%)
Nov 24, 2006 6.088 6.177 6.033 6.163 9,625,412 +0.04(+0.74%)
Nov 22, 2006 6.037 6.125 6.005 6.118 16,017,056 +0.10(+1.72%)
Nov 21, 2006 6.128 6.138 5.973 6.015 25,835,944 -0.10(-1.55%)
Nov 20, 2006 5.978 6.143 5.933 6.110 40,575,652 +0.06(+0.94%)
Nov 17, 2006 5.995 6.070 5.958 6.053 24,107,316 +0.02(+0.28%)
Nov 16, 2006 5.985 6.058 5.933 6.037 30,479,296 +0.08(+1.29%)
Nov 15, 2006 6.042 6.125 5.927 5.960 32,792,828 -0.10(-1.65%)
Nov 14, 2006 5.978 6.072 5.850 6.060 41,902,328 +0.06(+1.00%)
Nov 13, 2006 5.751 6.017 5.750 6.000 56,818,972 +0.26(+4.53%)
Nov 10, 2006 5.832 5.860 5.595 5.740 87,820,592 -0.14(-2.41%)
Nov 09, 2006 5.884 6.033 5.832 5.882 80,737,344 +0.11(+1.99%)
Nov 08, 2006 5.643 5.837 5.630 5.767 43,239,752 +0.08(+1.47%)
Nov 07, 2006 5.640 5.743 5.608 5.683 36,883,868 +0.08(+1.52%)
Nov 06, 2006 5.448 5.673 5.380 5.598 49,306,896 +0.17(+3.04%)
Nov 03, 2006 5.387 5.440 5.300 5.433 36,538,020 +0.11(+2.00%)
Nov 02, 2006 5.388 5.505 5.253 5.327 57,529,828 -0.04(-0.68%)
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.