Skip to main content

NVIDIA Corp (NQ: NVDA )

906.00 +3.50 (+0.39%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,624,720 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,205,572 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,432,532 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.573 3.599 63,805,504 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,572 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,191,254 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.678 42,247,200 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.628 3.737 66,349,720 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,420,528 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.628 3.692 49,840,056 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.624 3.645 53,623,168 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,519,112 +0.04(+1.00%)
Nov 13, 2006 3.517 3.679 3.516 3.669 92,910,960 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,605,136 -0.09(-2.41%)
Nov 09, 2006 3.598 3.690 3.566 3.597 132,022,528 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,706,088 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,312,876 +0.05(+1.52%)
Nov 06, 2006 3.332 3.469 3.290 3.424 80,627,144 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,747,344 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.257 94,073,360 -0.02(-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.