NVIDIA Corp (NQ: NVDA )

637.46 USD -8.03 (-1.24%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.52 15.67 15.23 15.32 9,973,698 +0.01(+0.04%)
May 30, 2006 16.01 16.01 15.31 15.31 7,479,160 -0.67(-4.17%)
May 26, 2006 16.01 16.11 15.81 15.98 4,910,719 +0.03(+0.21%)
May 25, 2006 16.33 16.57 15.86 15.95 7,061,055 -0.09(-0.54%)
May 24, 2006 15.83 16.51 15.61 16.03 9,660,726 +0.21(+1.31%)
May 23, 2006 16.33 16.71 15.76 15.83 8,873,296 -0.17(-1.08%)
May 22, 2006 16.13 16.17 15.56 16.00 12,248,580 -0.22(-1.36%)
May 19, 2006 16.03 16.60 15.87 16.22 15,546,868 +0.33(+2.10%)
May 18, 2006 16.77 16.93 15.87 15.89 11,445,443 -0.75(-4.53%)
May 17, 2006 17.28 17.38 16.33 16.64 14,019,638 -0.70(-4.04%)
May 16, 2006 17.91 17.91 17.23 17.34 8,292,962 -0.47(-2.62%)
May 15, 2006 17.52 17.96 17.37 17.81 9,225,195 +0.25(+1.44%)
May 12, 2006 18.52 18.62 17.16 17.55 26,136,845 -1.43(-7.52%)
May 11, 2006 19.88 20.07 18.83 18.98 20,092,598 -0.70(-3.56%)
May 10, 2006 19.89 20.12 19.48 19.68 12,601,467 -0.45(-2.22%)
May 09, 2006 20.73 20.84 20.10 20.13 9,361,898 -0.63(-3.05%)
May 08, 2006 20.80 21.25 20.57 20.76 8,397,046 -0.09(-0.45%)
May 05, 2006 20.68 20.93 20.39 20.85 5,665,201 +0.28(+1.36%)
May 04, 2006 20.30 20.80 20.19 20.57 8,518,848 -0.13(-0.65%)
May 03, 2006 20.34 20.93 20.32 20.71 6,302,929 +0.13(+0.65%)
May 02, 2006 20.75 21.00 20.22 20.57 8,995,949 -0.03(-0.13%)
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.