Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM 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 63,622,568 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,203,432 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,430,760 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.574 3.599 63,803,348 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,040 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,190,368 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.679 42,245,772 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.629 3.737 66,347,476 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,419,196 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.629 3.692 49,838,372 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.625 3.645 53,621,356 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,516,800 +0.04(+1.00%)
Nov 13, 2006 3.517 3.680 3.516 3.669 92,907,824 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,600,272 -0.09(-2.41%)
Nov 09, 2006 3.599 3.690 3.566 3.597 132,018,064 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,703,696 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,310,840 +0.05(+1.52%)
Nov 06, 2006 3.332 3.470 3.290 3.424 80,624,416 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,745,324 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.258 94,070,184 -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.