Skip to main content

NVIDIA Corp (NQ: NVDA )

173.85 +2.16 (+1.26%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 41.76 41.99 40.94 41.26 10,472,282 -0.71(-1.68%)
Jan 30, 2006 42.63 42.68 41.78 41.97 8,601,601 -0.48(-1.12%)
Jan 27, 2006 42.20 42.92 41.85 42.45 10,488,299 +0.79(+1.89%)
Jan 26, 2006 40.87 41.70 40.61 41.66 12,225,943 +1.38(+3.42%)
Jan 25, 2006 40.84 41.11 39.80 40.28 10,902,117 -0.36(-0.88%)
Jan 24, 2006 40.53 41.48 40.42 40.64 10,593,224 +0.20(+0.50%)
Jan 23, 2006 40.52 40.78 39.97 40.44 9,121,979 +0.23(+0.57%)
Jan 20, 2006 41.43 41.91 40.20 40.21 12,573,733 -1.16(-2.80%)
Jan 19, 2006 39.71 41.91 39.64 41.37 24,917,350 +2.18(+5.55%)
Jan 18, 2006 37.80 39.32 37.45 39.19 12,528,625 +0.20(+0.52%)
Jan 17, 2006 38.48 39.01 37.97 38.99 8,968,023 -0.03(-0.07%)
Jan 13, 2006 39.27 39.59 38.46 39.02 11,475,775 -0.35(-0.89%)
Jan 12, 2006 39.92 40.54 39.08 39.36 13,497,143 -0.57(-1.42%)
Jan 11, 2006 38.57 40.15 38.51 39.93 17,060,034 +1.39(+3.62%)
Jan 10, 2006 38.35 38.54 37.86 38.54 9,252,074 +0.01(+0.02%)
Jan 09, 2006 37.46 38.73 37.38 38.53 15,267,148 +1.05(+2.79%)
Jan 06, 2006 37.30 37.62 35.84 37.48 16,980,604 +0.61(+1.64%)
Jan 05, 2006 36.07 36.94 36.01 36.88 17,599,042 +0.82(+2.27%)
Jan 04, 2006 35.34 36.12 34.98 36.06 13,893,964 +0.98(+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.