NVIDIA Corp (NQ: NVDA )

606.30 USD -0.55 (-0.09%)

Streaming Delayed Price Updated: 9:21 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	45.50	45.75	44.61	44.96	9,611,400	-0.77(-1.68%)
Jan 30, 2006	46.45	46.50	45.52	45.73	7,894,500	-0.52(-1.12%)
Jan 27, 2006	45.98	46.76	45.60	46.25	9,626,100	+0.86(+1.89%)
Jan 26, 2006	44.53	45.43	44.25	45.39	11,220,900	+1.50(+3.42%)
Jan 25, 2006	44.50	44.79	43.36	43.89	10,005,900	-0.39(-0.88%)
Jan 24, 2006	44.16	45.20	44.04	44.28	9,722,400	+0.22(+0.50%)
Jan 23, 2006	44.15	44.43	43.55	44.06	8,372,100	+0.25(+0.57%)
Jan 20, 2006	45.14	45.66	43.80	43.81	11,540,100	-1.26(-2.80%)
Jan 19, 2006	43.27	45.66	43.19	45.07	22,869,000	+2.37(+5.55%)
Jan 18, 2006	41.19	42.84	40.80	42.70	11,498,700	+0.22(+0.52%)
Jan 17, 2006	41.93	42.50	41.37	42.48	8,230,800	-0.03(-0.07%)
Jan 13, 2006	42.79	43.14	41.91	42.51	10,532,400	-0.38(-0.89%)
Jan 12, 2006	43.50	44.17	42.58	42.89	12,387,600	-0.62(-1.42%)
Jan 11, 2006	42.03	43.75	41.96	43.51	15,657,600	+1.52(+3.62%)
Jan 10, 2006	41.78	41.99	41.25	41.99	8,491,500	+0.01(+0.02%)
Jan 09, 2006	40.82	42.20	40.73	41.98	14,012,100	+1.14(+2.79%)
Jan 06, 2006	40.64	40.99	39.05	40.84	15,584,700	+0.66(+1.64%)
Jan 05, 2006	39.30	40.25	39.23	40.18	16,152,300	+0.89(+2.27%)
Jan 04, 2006	38.51	39.35	38.11	39.29	12,751,800	+1.07(+2.80%)

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.