Skip to main content

NVIDIA Corp (NQ: NVDA )

159.85 -8.84 (-5.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.738 3.777 3.680 3.690 39,650,916 -0.09(-2.34%)
Jul 28, 2006 3.512 3.785 3.492 3.778 54,355,596 +0.35(+10.37%)
Jul 27, 2006 3.418 3.558 3.362 3.423 46,289,488 +0.05(+1.43%)
Jul 26, 2006 3.375 3.415 3.275 3.375 33,023,468 +0.00(+0.00%)
Jul 25, 2006 3.300 3.410 3.252 3.375 38,269,708 +0.12(+3.53%)
Jul 24, 2006 3.071 3.335 3.055 3.260 65,552,836 +0.30(+10.07%)
Jul 21, 2006 3.093 3.107 2.938 2.962 42,276,972 -0.24(-7.50%)
Jul 20, 2006 3.325 3.383 3.197 3.202 33,716,200 -0.06(-1.99%)
Jul 19, 2006 3.117 3.307 3.093 3.267 70,369,976 +0.14(+4.37%)
Jul 18, 2006 3.070 3.162 2.960 3.130 65,297,720 +0.16(+5.45%)
Jul 17, 2006 2.932 3.002 2.917 2.968 33,522,172 +0.02(+0.79%)
Jul 14, 2006 3.015 3.032 2.862 2.945 38,142,872 -0.02(-0.51%)
Jul 13, 2006 2.992 3.067 2.945 2.960 36,032,800 -0.08(-2.58%)
Jul 12, 2006 3.180 3.217 3.035 3.038 30,735,300 -0.15(-4.80%)
Jul 11, 2006 3.078 3.203 3.033 3.192 40,043,916 +0.10(+3.35%)
Jul 10, 2006 3.236 3.260 3.060 3.088 29,996,692 -0.14(-4.34%)
Jul 07, 2006 3.355 3.362 3.192 3.228 36,086,676 -0.10(-3.10%)
Jul 06, 2006 3.438 3.472 3.297 3.332 31,375,740 -0.11(-3.10%)
Jul 05, 2006 3.543 3.575 3.438 3.438 30,647,480 -0.16(-4.49%)
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.