Skip to main content

NVIDIA Corp (NQ: NVDA )

215.28 -1.81 (-0.83%)
Streaming Delayed Price Updated: 11:50 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.24 14.38 13.97 14.06 10,867,031 +0.01(+0.04%)
May 30, 2006 14.69 14.70 14.05 14.05 8,149,060 -0.61(-4.17%)
May 26, 2006 14.69 14.79 14.51 14.67 5,350,566 +0.03(+0.21%)
May 25, 2006 14.99 15.21 14.56 14.64 7,693,505 -0.08(-0.54%)
May 24, 2006 14.53 15.15 14.32 14.72 10,526,026 +0.19(+1.31%)
May 23, 2006 14.99 15.34 14.46 14.53 9,668,067 -0.16(-1.08%)
May 22, 2006 14.81 14.84 14.28 14.68 13,345,671 -0.20(-1.36%)
May 19, 2006 14.72 15.24 14.57 14.89 16,939,384 +0.31(+2.10%)
May 18, 2006 15.39 15.54 14.56 14.58 12,470,598 -0.69(-4.53%)
May 17, 2006 15.86 15.95 14.99 15.27 15,275,361 -0.64(-4.04%)
May 16, 2006 16.43 16.44 15.81 15.91 9,035,753 -0.43(-2.62%)
May 15, 2006 16.08 16.48 15.94 16.34 10,051,485 +0.23(+1.44%)
May 12, 2006 17.00 17.09 15.75 16.11 28,477,892 -1.31(-7.52%)
May 11, 2006 18.25 18.42 17.28 17.42 21,892,268 -0.64(-3.56%)
May 10, 2006 18.25 18.47 17.88 18.06 13,730,166 -0.41(-2.22%)
May 09, 2006 19.03 19.13 18.45 18.47 10,200,432 -0.58(-3.05%)
May 08, 2006 19.09 19.51 18.88 19.05 9,149,160 -0.09(-0.45%)
May 05, 2006 18.98 19.21 18.72 19.14 6,172,626 +0.26(+1.36%)
May 04, 2006 18.63 19.09 18.53 18.88 9,281,871 -0.12(-0.65%)
May 03, 2006 18.67 19.21 18.65 19.00 6,867,475 +0.12(+0.65%)
May 02, 2006 19.05 19.27 18.56 18.88 9,801,706 -0.02(-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.