NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.30 47.70 46.67 47.13 14,082,900 -0.38(-0.80%)
Feb 27, 2006 46.01 47.80 45.53 47.51 16,661,700 +1.85(+4.05%)
Feb 24, 2006 45.87 46.42 45.42 45.66 10,410,300 -0.01(-0.02%)
Feb 23, 2006 46.24 46.55 45.54 45.67 9,628,200 -0.71(-1.53%)
Feb 22, 2006 45.80 46.75 44.70 46.38 23,493,900 -0.08(-0.17%)
Feb 21, 2006 47.37 47.45 46.05 46.46 17,101,500 -1.01(-2.13%)
Feb 17, 2006 50.67 50.72 47.20 47.47 58,923,900 +0.27(+0.57%)
Feb 16, 2006 45.82 47.30 45.51 47.20 32,647,200 +2.22(+4.94%)
Feb 15, 2006 44.04 45.10 43.93 44.98 12,332,400 +0.85(+1.93%)
Feb 14, 2006 44.05 44.29 43.55 44.13 8,558,700 +0.08(+0.18%)
Feb 13, 2006 43.76 44.36 43.46 44.05 7,018,500 +0.15(+0.34%)
Feb 10, 2006 44.31 44.51 42.87 43.90 10,374,900 -0.25(-0.57%)
Feb 09, 2006 45.05 45.75 43.87 44.15 10,927,500 -0.76(-1.69%)
Feb 08, 2006 43.78 44.91 43.78 44.91 9,826,800 +1.26(+2.89%)
Feb 07, 2006 45.35 45.35 43.63 43.65 9,985,200 -1.61(-3.56%)
Feb 06, 2006 43.90 45.31 43.71 45.26 9,086,700 +1.24(+2.82%)
Feb 03, 2006 43.34 44.56 43.20 44.02 12,606,300 +0.40(+0.92%)
Feb 02, 2006 45.40 45.43 43.55 43.62 11,843,400 -1.37(-3.05%)
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.