NVIDIA Corp (NQ: NVDA )

227.04 USD -6.70 (-2.87%)
Streaming Delayed Price Updated: 3:14 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.43 19.52 18.99 19.41 8,531,663 -0.07(-0.38%)
Aug 30, 2006 19.19 19.68 19.15 19.48 11,359,453 +0.39(+2.06%)
Aug 29, 2006 18.43 19.17 18.30 19.09 12,134,514 +0.83(+4.53%)
Aug 28, 2006 17.95 18.78 17.91 18.26 12,743,654 +0.61(+3.44%)
Aug 25, 2006 17.57 17.97 17.40 17.65 3,971,861 -0.05(-0.30%)
Aug 24, 2006 17.57 17.80 17.29 17.71 4,346,700 +0.18(+1.03%)
Aug 23, 2006 17.67 17.85 17.14 17.53 8,090,226 -0.01(-0.08%)
Aug 22, 2006 17.51 18.03 17.50 17.54 7,898,824 -0.03(-0.15%)
Aug 21, 2006 17.97 18.00 17.53 17.57 8,337,046 -0.67(-3.69%)
Aug 18, 2006 17.97 18.33 17.34 18.24 11,057,449 +0.29(+1.63%)
Aug 17, 2006 18.01 18.48 17.77 17.95 13,570,176 -0.29(-1.57%)
Aug 16, 2006 17.11 18.31 16.67 18.23 16,881,092 +1.22(+7.17%)
Aug 15, 2006 15.92 17.10 15.77 17.01 15,032,668 +1.49(+9.62%)
Aug 14, 2006 15.79 15.95 15.43 15.52 13,489,729 -0.08(-0.51%)
Aug 11, 2006 14.93 16.01 14.88 15.60 26,721,275 -0.51(-3.15%)
Aug 10, 2006 16.04 16.20 15.77 16.11 17,504,066 -0.11(-0.70%)
Aug 09, 2006 16.55 17.00 16.10 16.22 9,742,062 -0.01(-0.04%)
Aug 08, 2006 15.93 16.57 15.89 16.23 10,335,119 +0.42(+2.66%)
Aug 07, 2006 15.71 16.01 15.50 15.81 7,260,188 -0.19(-1.17%)
Aug 04, 2006 16.64 16.67 15.58 15.99 13,637,212 -0.22(-1.36%)
Aug 03, 2006 15.19 16.63 14.99 16.21 14,799,838 +0.96(+6.29%)
Aug 02, 2006 14.48 15.33 14.45 15.25 12,612,928 +1.09(+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.