Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.971 2.984 2.903 2.967 55,802,364 -0.01(-0.38%)
Aug 30, 2006 2.933 3.009 2.927 2.978 74,297,864 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.798 2.918 79,367,240 +0.13(+4.53%)
Aug 28, 2006 2.744 2.871 2.739 2.792 83,351,392 +0.09(+3.44%)
Aug 25, 2006 2.687 2.747 2.660 2.699 25,978,432 -0.01(-0.30%)
Aug 24, 2006 2.687 2.721 2.644 2.707 28,430,112 +0.03(+1.03%)
Aug 23, 2006 2.702 2.730 2.621 2.680 52,915,092 -0.00(-0.08%)
Aug 22, 2006 2.678 2.756 2.676 2.682 51,663,204 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.680 2.686 54,529,448 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.789 72,322,568 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.744 88,757,360 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.788 110,412,800 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.411 2.601 98,322,968 +0.23(+9.62%)
Aug 14, 2006 2.414 2.439 2.360 2.373 88,231,184 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,773,696 -0.08(-3.15%)
Aug 10, 2006 2.452 2.477 2.411 2.463 114,487,440 -0.02(-0.70%)
Aug 09, 2006 2.530 2.599 2.462 2.480 63,719,124 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,598,080 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.370 2.417 47,486,128 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,195,816 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.479 96,800,112 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.209 2.332 82,496,368 +0.17(+7.67%)
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.