Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.36 14.56 14.23 14.31 83,556,000 -0.05(-0.37%)
Mar 30, 2006 14.29 14.45 14.03 14.37 106,330,800 +0.10(+0.68%)
Mar 29, 2006 13.60 14.29 13.49 14.27 98,709,600 +0.73(+5.37%)
Mar 28, 2006 13.28 13.72 13.25 13.54 79,520,400 +0.21(+1.54%)
Mar 27, 2006 13.00 13.35 12.96 13.34 65,144,400 +0.35(+2.69%)
Mar 24, 2006 12.60 13.01 12.57 12.99 68,793,600 +0.43(+3.38%)
Mar 23, 2006 12.38 12.61 12.23 12.56 66,199,200 +0.23(+1.86%)
Mar 22, 2006 12.38 12.44 12.05 12.33 115,857,600 -0.37(-2.87%)
Mar 21, 2006 12.70 12.93 12.37 12.70 123,547,200 +0.60(+4.94%)
Mar 20, 2006 12.30 12.30 12.09 12.10 29,377,200 -0.09(-0.76%)
Mar 17, 2006 12.04 12.22 11.86 12.19 61,858,800 +0.10(+0.81%)
Mar 16, 2006 12.54 12.56 12.05 12.10 56,841,600 -0.42(-3.39%)
Mar 15, 2006 12.35 12.54 12.30 12.52 51,060,000 +0.20(+1.60%)
Mar 14, 2006 12.00 12.37 11.96 12.32 62,779,200 +0.33(+2.77%)
Mar 13, 2006 11.97 12.05 11.88 11.99 37,213,200 +0.14(+1.20%)
Mar 10, 2006 12.04 12.20 11.74 11.85 52,158,000 -0.21(-1.74%)
Mar 09, 2006 12.14 12.34 12.05 12.06 53,670,000 +0.06(+0.52%)
Mar 08, 2006 12.06 12.12 11.56 11.99 67,080,000 -0.06(-0.50%)
Mar 07, 2006 12.27 12.36 11.81 12.05 60,620,400 -0.21(-1.71%)
Mar 06, 2006 12.53 12.61 12.21 12.27 52,902,000 -0.02(-0.20%)
Mar 03, 2006 12.13 12.50 12.11 12.29 59,580,000 +0.04(+0.35%)
Mar 02, 2006 12.22 12.42 12.09 12.25 54,546,000 +0.02(+0.14%)
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.