Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.71 53.44 52.23 52.55 22,760,004 -0.19(-0.37%)
Mar 30, 2006 52.44 53.03 51.50 52.75 28,963,682 +0.36(+0.68%)
Mar 29, 2006 49.93 52.48 49.52 52.39 26,887,726 +2.67(+5.37%)
Mar 28, 2006 48.74 50.37 48.64 49.72 21,660,738 +0.75(+1.54%)
Mar 27, 2006 47.72 49.00 47.56 48.96 17,744,828 +1.28(+2.69%)
Mar 24, 2006 46.24 47.76 46.17 47.68 18,738,840 +1.56(+3.38%)
Mar 23, 2006 45.43 46.30 44.92 46.12 18,032,146 +0.84(+1.87%)
Mar 22, 2006 45.43 45.65 44.26 45.27 31,558,708 -1.34(-2.87%)
Mar 21, 2006 46.61 47.45 45.39 46.61 33,653,296 +2.19(+4.94%)
Mar 20, 2006 45.16 45.16 44.38 44.42 8,002,120 -0.34(-0.76%)
Mar 17, 2006 44.19 44.88 43.53 44.76 16,849,856 +0.36(+0.81%)
Mar 16, 2006 46.05 46.10 44.25 44.40 15,483,209 -1.56(-3.39%)
Mar 15, 2006 45.33 46.03 45.16 45.96 13,908,346 +0.72(+1.60%)
Mar 14, 2006 44.05 45.42 43.89 45.24 17,100,566 +1.22(+2.77%)
Mar 13, 2006 43.93 44.23 43.60 44.02 10,136,586 +0.52(+1.20%)
Mar 10, 2006 44.22 44.78 43.10 43.49 14,207,433 -0.77(-1.74%)
Mar 09, 2006 44.57 45.31 44.24 44.27 14,619,290 +0.23(+0.52%)
Mar 08, 2006 44.27 44.49 42.46 44.04 18,272,070 -0.22(-0.50%)
Mar 07, 2006 45.04 45.38 43.37 44.26 16,512,525 -0.77(-1.71%)
Mar 06, 2006 46.00 46.30 44.81 45.03 14,410,093 -0.09(-0.20%)
Mar 03, 2006 44.55 45.90 44.47 45.12 16,229,128 +0.16(+0.35%)
Mar 02, 2006 44.85 45.60 44.38 44.96 14,857,906 +0.06(+0.14%)
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.