Skip to main content

NVIDIA Corp (NQ: NVDA )

179.97 -7.76 (-4.13%)
Streaming Delayed Price Updated: 10:26 AM EDT, Aug 19, 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%)
Nov 01, 2006 5.735 5.788 5.283 5.363 78,436,776 -0.45(-7.71%)
Oct 31, 2006 5.582 5.812 5.553 5.812 66,415,712 +0.35(+6.41%)
Oct 30, 2006 5.433 5.558 5.375 5.462 31,972,924 +0.07(+1.20%)
Oct 27, 2006 5.640 5.765 5.333 5.397 37,791,672 -0.24(-4.31%)
Oct 26, 2006 5.480 5.658 5.480 5.640 24,453,044 +0.17(+3.17%)
Oct 25, 2006 5.468 5.550 5.377 5.467 25,962,620 +0.05(+0.92%)
Oct 24, 2006 5.273 5.477 5.258 5.417 34,619,160 +0.15(+2.91%)
Oct 23, 2006 5.287 5.415 5.250 5.263 18,851,408 -0.04(-0.66%)
Oct 20, 2006 5.402 5.405 5.221 5.298 23,965,908 -0.06(-1.15%)
Oct 19, 2006 5.240 5.400 5.198 5.360 31,582,140 +0.10(+1.90%)
Oct 18, 2006 5.484 5.542 5.222 5.260 54,850,232 -0.14(-2.65%)
Oct 17, 2006 5.527 5.565 5.350 5.403 35,112,452 -0.21(-3.83%)
Oct 16, 2006 5.647 5.738 5.518 5.618 31,931,684 -0.01(-0.18%)
Oct 13, 2006 5.395 5.660 5.307 5.628 38,946,204 +0.22(+3.97%)
Oct 12, 2006 5.422 5.525 5.335 5.413 27,648,308 +0.02(+0.40%)
Oct 11, 2006 5.333 5.487 5.252 5.392 32,129,804 +0.03(+0.56%)
Oct 10, 2006 5.458 5.480 5.300 5.362 41,643,288 -0.12(-2.28%)
Oct 09, 2006 5.143 5.555 5.128 5.487 62,153,900 +0.33(+6.43%)
Oct 06, 2006 5.042 5.208 5.027 5.155 39,573,808 +0.12(+2.42%)
Oct 05, 2006 5.160 5.212 5.020 5.033 44,194,984 -0.15(-2.83%)
Oct 04, 2006 4.723 5.182 4.710 5.180 97,364,352 +0.46(+9.82%)
Oct 03, 2006 4.717 4.753 4.612 4.717 60,512,960 -0.09(-1.87%)
Oct 02, 2006 4.908 4.940 4.767 4.807 43,162,872 -0.12(-2.53%)
Sep 29, 2006 4.962 5.000 4.905 4.932 24,928,200 +0.00(+0.07%)
Sep 28, 2006 4.827 4.948 4.805 4.928 43,162,176 -0.09(-1.89%)
Sep 27, 2006 5.023 5.183 4.975 5.023 38,592,392 -0.01(-0.30%)
Sep 26, 2006 5.142 5.155 4.973 5.038 34,408,688 -0.11(-2.11%)
Sep 25, 2006 5.043 5.168 4.907 5.147 45,632,736 +0.18(+3.59%)
Sep 22, 2006 5.104 5.137 4.912 4.968 43,555,956 -0.15(-2.96%)
Sep 21, 2006 5.157 5.208 5.072 5.120 35,940,556 -0.04(-0.81%)
Sep 20, 2006 5.045 5.168 5.035 5.162 34,131,196 +0.18(+3.65%)
Sep 19, 2006 5.080 5.117 4.938 4.980 47,203,640 -0.13(-2.61%)
Sep 18, 2006 4.940 5.122 4.925 5.113 52,926,584 +0.19(+3.79%)
Sep 15, 2006 4.890 4.950 4.825 4.927 43,344,556 +0.09(+1.97%)
Sep 14, 2006 4.827 4.917 4.768 4.832 28,591,852 -0.02(-0.38%)
Sep 13, 2006 4.823 4.913 4.808 4.850 31,752,880 +0.04(+0.80%)
Sep 12, 2006 4.667 4.842 4.655 4.812 33,233,968 +0.12(+2.63%)
Sep 11, 2006 4.513 4.742 4.462 4.688 39,883,312 +0.07(+1.55%)
Sep 08, 2006 4.675 4.695 4.515 4.617 29,864,816 +0.01(+0.33%)
Sep 07, 2006 4.438 4.703 4.390 4.602 49,522,400 +0.09(+2.00%)
Sep 06, 2006 4.667 4.673 4.500 4.512 32,905,124 -0.24(-5.02%)
Sep 05, 2006 4.663 4.768 4.595 4.750 36,639,160 +0.10(+2.19%)
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.