Skip to main content

NVIDIA Corp (NQ: NVDA )

118.86 +5.49 (+4.84%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 0.2486 0.2512 0.2448 0.2454 596,174,016 -0.01(-2.34%)
Jul 28, 2006 0.2336 0.2517 0.2322 0.2513 817,267,200 +0.02(+10.37%)
Jul 27, 2006 0.2273 0.2367 0.2236 0.2277 695,988,736 +0.00(+1.43%)
Jul 26, 2006 0.2245 0.2271 0.2178 0.2245 496,526,560 +0.00(+0.00%)
Jul 25, 2006 0.2195 0.2268 0.2163 0.2245 575,406,784 +0.01(+3.53%)
Jul 24, 2006 0.2043 0.2218 0.2032 0.2168 985,624,064 +0.02(+10.07%)
Jul 21, 2006 0.2057 0.2066 0.1954 0.1970 635,658,240 -0.02(-7.50%)
Jul 20, 2006 0.2211 0.2250 0.2126 0.2129 506,942,208 -0.00(-1.99%)
Jul 19, 2006 0.2073 0.2199 0.2057 0.2173 1,058,052,480 +0.01(+4.37%)
Jul 18, 2006 0.2042 0.2103 0.1969 0.2082 981,788,288 +0.01(+5.45%)
Jul 17, 2006 0.1950 0.1996 0.1940 0.1974 504,024,864 +0.00(+0.79%)
Jul 14, 2006 0.2005 0.2016 0.1903 0.1959 573,499,712 -0.00(-0.51%)
Jul 13, 2006 0.1990 0.2040 0.1959 0.1969 541,773,568 -0.01(-2.58%)
Jul 12, 2006 0.2115 0.2139 0.2019 0.2021 462,122,656 -0.01(-4.80%)
Jul 11, 2006 0.2047 0.2130 0.2017 0.2123 602,083,008 +0.01(+3.35%)
Jul 10, 2006 0.2152 0.2168 0.2035 0.2054 451,017,280 -0.01(-4.34%)
Jul 07, 2006 0.2231 0.2236 0.2123 0.2147 542,583,616 -0.01(-3.10%)
Jul 06, 2006 0.2287 0.2309 0.2193 0.2216 471,752,064 -0.01(-3.10%)
Jul 05, 2006 0.2357 0.2378 0.2287 0.2287 460,802,240 -0.01(-4.49%)
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.