Skip to main content

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 0.3932 0.3966 0.3880 0.3918 1,693,955,072 -0.00(-0.80%)
Feb 27, 2006 0.3825 0.3974 0.3785 0.3950 2,004,144,896 +0.02(+4.05%)
Feb 24, 2006 0.3813 0.3859 0.3776 0.3796 1,252,198,144 -0.00(-0.02%)
Feb 23, 2006 0.3844 0.3870 0.3786 0.3797 1,158,123,648 -0.01(-1.53%)
Feb 22, 2006 0.3808 0.3887 0.3716 0.3856 2,825,953,024 -0.00(-0.17%)
Feb 21, 2006 0.3938 0.3945 0.3828 0.3863 2,057,046,016 -0.01(-2.13%)
Feb 17, 2006 0.4213 0.4217 0.3924 0.3946 2,792,666,624 +0.00(+0.57%)
Feb 16, 2006 0.3809 0.3932 0.3784 0.3924 3,926,953,472 +0.02(+4.94%)
Feb 15, 2006 0.3661 0.3749 0.3652 0.3739 1,483,396,992 +0.01(+1.93%)
Feb 14, 2006 0.3662 0.3682 0.3621 0.3669 1,029,479,296 +0.00(+0.18%)
Feb 13, 2006 0.3638 0.3688 0.3613 0.3662 844,217,024 +0.00(+0.34%)
Feb 10, 2006 0.3684 0.3700 0.3564 0.3650 1,247,940,096 -0.00(-0.57%)
Feb 09, 2006 0.3745 0.3803 0.3647 0.3670 1,314,409,344 -0.01(-1.69%)
Feb 08, 2006 0.3640 0.3734 0.3640 0.3734 1,182,012,160 +0.01(+2.89%)
Feb 07, 2006 0.3770 0.3770 0.3627 0.3629 1,201,065,216 -0.01(-3.56%)
Feb 06, 2006 0.3650 0.3767 0.3634 0.3763 1,092,989,568 +0.01(+2.82%)
Feb 03, 2006 0.3603 0.3705 0.3591 0.3660 1,516,343,040 +0.00(+0.92%)
Feb 02, 2006 0.3774 0.3777 0.3621 0.3626 1,424,577,920 -0.01(-3.05%)
Feb 01, 2006 0.3670 0.3755 0.3656 0.3740 1,355,763,072 +0.00(+0.07%)
Jan 31, 2006 0.3783 0.3803 0.3709 0.3738 1,156,102,784 -0.01(-1.68%)
Jan 30, 2006 0.3862 0.3866 0.3784 0.3802 949,586,304 -0.00(-1.12%)
Jan 27, 2006 0.3823 0.3887 0.3791 0.3845 1,157,870,976 +0.01(+1.89%)
Jan 26, 2006 0.3702 0.3777 0.3679 0.3774 1,349,700,736 +0.01(+3.42%)
Jan 25, 2006 0.3700 0.3724 0.3605 0.3649 1,203,555,072 -0.00(-0.88%)
Jan 24, 2006 0.3671 0.3758 0.3661 0.3681 1,169,454,336 +0.00(+0.50%)
Jan 23, 2006 0.3670 0.3694 0.3621 0.3663 1,007,034,176 +0.00(+0.57%)
Jan 20, 2006 0.3753 0.3796 0.3641 0.3642 1,388,095,616 -0.01(-2.80%)
Jan 19, 2006 0.3597 0.3796 0.3591 0.3747 2,750,787,072 +0.02(+5.55%)
Jan 18, 2006 0.3424 0.3562 0.3392 0.3550 1,383,115,776 +0.00(+0.52%)
Jan 17, 2006 0.3486 0.3533 0.3439 0.3532 990,037,952 -0.00(-0.07%)
Jan 13, 2006 0.3557 0.3587 0.3484 0.3534 1,266,884,864 -0.00(-0.89%)
Jan 12, 2006 0.3616 0.3672 0.3540 0.3566 1,490,036,736 -0.01(-1.43%)
Jan 11, 2006 0.3494 0.3637 0.3488 0.3617 1,883,367,168 +0.01(+3.62%)
Jan 10, 2006 0.3473 0.3491 0.3429 0.3491 1,021,396,160 +0.00(+0.02%)
Jan 09, 2006 0.3394 0.3508 0.3386 0.3490 1,685,438,976 +0.01(+2.79%)
Jan 06, 2006 0.3379 0.3408 0.3246 0.3395 1,874,598,400 +0.01(+1.64%)
Jan 05, 2006 0.3267 0.3346 0.3261 0.3340 1,942,871,936 +0.01(+2.27%)
Jan 04, 2006 0.3202 0.3271 0.3168 0.3266 1,533,844,352 +0.01(+2.80%)
Jan 03, 2006 0.3057 0.3201 0.3047 0.3177 1,421,799,296 +0.01(+4.54%)
Dec 30, 2005 0.3081 0.3082 0.3027 0.3039 690,457,280 -0.01(-1.91%)
Dec 29, 2005 0.3167 0.3177 0.3085 0.3098 933,600,448 -0.01(-2.23%)
Dec 28, 2005 0.3140 0.3179 0.3120 0.3169 795,140,928 +0.00(+0.93%)
Dec 27, 2005 0.3118 0.3174 0.3108 0.3140 1,106,521,472 +0.00(+0.61%)
Dec 23, 2005 0.3105 0.3125 0.3084 0.3121 645,134,080 +0.00(+0.78%)
Dec 22, 2005 0.3003 0.3100 0.3002 0.3097 957,272,448 +0.01(+3.04%)
Dec 21, 2005 0.3025 0.3050 0.2978 0.3005 870,198,464 -0.00(-0.19%)
Dec 20, 2005 0.3010 0.3055 0.2971 0.3011 915,233,024 -0.00(-0.06%)
Dec 19, 2005 0.3070 0.3093 0.3005 0.3013 878,967,232 -0.01(-1.66%)
Dec 16, 2005 0.3048 0.3077 0.3019 0.3064 3,204,380,160 +0.00(+0.88%)
Dec 15, 2005 0.3074 0.3097 0.3005 0.3037 1,000,538,816 -0.00(-1.27%)
Dec 14, 2005 0.3082 0.3097 0.3039 0.3076 864,460,928 -0.00(-0.94%)
Dec 13, 2005 0.3071 0.3132 0.3049 0.3105 1,333,390,208 +0.00(+1.30%)
Dec 12, 2005 0.3029 0.3072 0.3024 0.3065 845,407,872 +0.00(+1.46%)
Dec 09, 2005 0.2988 0.3025 0.2946 0.3021 790,558,080 +0.00(+1.42%)
Dec 08, 2005 0.2987 0.3026 0.2945 0.2979 1,162,742,528 -0.00(-0.80%)
Dec 07, 2005 0.3010 0.3028 0.2951 0.3003 1,060,512,704 +0.00(+0.17%)
Dec 06, 2005 0.2990 0.3039 0.2986 0.2998 1,128,425,344 +0.00(+0.42%)
Dec 05, 2005 0.3049 0.3049 0.2975 0.2985 1,165,881,984 -0.01(-1.86%)
Dec 02, 2005 0.3055 0.3063 0.3001 0.3042 1,005,807,296 +0.00(+0.03%)
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.