Skip to main content

NVIDIA Corp (NQ: NVDA )

906.75 +4.25 (+0.47%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.616 3.646 3.568 3.603 184,221,792 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.481 3.632 217,955,680 +0.14(+4.05%)
Feb 24, 2006 3.507 3.549 3.472 3.490 136,179,632 -0.00(-0.02%)
Feb 23, 2006 3.535 3.559 3.481 3.491 125,948,792 -0.05(-1.53%)
Feb 22, 2006 3.501 3.574 3.417 3.546 307,329,344 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.552 223,708,816 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.629 770,797,632 +0.02(+0.57%)
Feb 16, 2006 3.503 3.616 3.479 3.608 427,065,824 +0.17(+4.94%)
Feb 15, 2006 3.367 3.448 3.358 3.439 161,323,072 +0.06(+1.93%)
Feb 14, 2006 3.367 3.386 3.329 3.374 111,958,400 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,810,680 +0.01(+0.34%)
Feb 10, 2006 3.387 3.403 3.277 3.356 135,716,544 -0.02(-0.57%)
Feb 09, 2006 3.444 3.497 3.354 3.375 142,945,248 -0.06(-1.69%)
Feb 08, 2006 3.347 3.433 3.347 3.433 128,546,720 +0.10(+2.89%)
Feb 07, 2006 3.467 3.467 3.335 3.337 130,618,792 -0.12(-3.56%)
Feb 06, 2006 3.356 3.464 3.341 3.460 118,865,296 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,906,032 +0.03(+0.92%)
Feb 02, 2006 3.471 3.473 3.329 3.335 154,926,352 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,442,576 +0.00(+0.07%)
Jan 31, 2006 3.478 3.497 3.410 3.437 125,729,024 -0.06(-1.68%)
Jan 30, 2006 3.551 3.555 3.480 3.496 103,269,848 -0.04(-1.12%)
Jan 27, 2006 3.515 3.575 3.486 3.536 125,921,320 +0.07(+1.89%)
Jan 26, 2006 3.404 3.473 3.383 3.470 146,783,280 +0.11(+3.42%)
Jan 25, 2006 3.402 3.424 3.315 3.355 130,889,576 -0.03(-0.88%)
Jan 24, 2006 3.376 3.455 3.367 3.385 127,181,040 +0.02(+0.50%)
Jan 23, 2006 3.375 3.396 3.329 3.368 109,517,448 +0.02(+0.57%)
Jan 20, 2006 3.451 3.490 3.348 3.349 150,958,816 -0.10(-2.80%)
Jan 19, 2006 3.308 3.490 3.302 3.445 299,154,848 +0.18(+5.55%)
Jan 18, 2006 3.149 3.275 3.119 3.264 150,417,248 +0.02(+0.52%)
Jan 17, 2006 3.205 3.249 3.163 3.247 107,669,064 -0.00(-0.07%)
Jan 13, 2006 3.271 3.298 3.204 3.250 137,776,848 -0.03(-0.89%)
Jan 12, 2006 3.325 3.377 3.255 3.279 162,045,168 -0.05(-1.43%)
Jan 11, 2006 3.213 3.344 3.208 3.326 204,820,816 +0.12(+3.62%)
Jan 10, 2006 3.194 3.210 3.153 3.210 111,079,344 +0.00(+0.02%)
Jan 09, 2006 3.120 3.226 3.114 3.209 183,295,632 +0.09(+2.79%)
Jan 06, 2006 3.107 3.133 2.985 3.122 203,867,184 +0.05(+1.64%)
Jan 05, 2006 3.004 3.077 2.999 3.072 211,292,096 +0.07(+2.26%)
Jan 04, 2006 2.944 3.008 2.913 3.004 166,809,344 +0.08(+2.80%)
Jan 03, 2006 2.811 2.943 2.802 2.922 154,624,176 +0.13(+4.54%)
Dec 30, 2005 2.833 2.834 2.783 2.795 75,088,928 -0.05(-1.91%)
Dec 29, 2005 2.913 2.922 2.837 2.849 101,531,344 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,473,536 +0.03(+0.93%)
Dec 27, 2005 2.867 2.919 2.858 2.887 120,336,936 +0.02(+0.61%)
Dec 23, 2005 2.855 2.874 2.836 2.870 70,159,920 +0.02(+0.78%)
Dec 22, 2005 2.761 2.851 2.760 2.848 104,105,736 +0.08(+3.04%)
Dec 21, 2005 2.782 2.805 2.738 2.764 94,636,224 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.769 99,533,840 -0.00(-0.06%)
Dec 19, 2005 2.823 2.844 2.764 2.770 95,589,848 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.776 2.817 348,484,224 +0.02(+0.88%)
Dec 15, 2005 2.826 2.848 2.764 2.793 108,811,056 -0.04(-1.27%)
Dec 14, 2005 2.834 2.848 2.795 2.828 94,012,248 -0.03(-0.94%)
Dec 13, 2005 2.824 2.880 2.803 2.855 145,009,456 +0.04(+1.30%)
Dec 12, 2005 2.786 2.825 2.781 2.819 91,940,184 +0.04(+1.46%)
Dec 09, 2005 2.747 2.782 2.709 2.778 85,975,136 +0.04(+1.42%)
Dec 08, 2005 2.747 2.783 2.708 2.739 126,451,112 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.714 2.761 115,333,360 +0.00(+0.17%)
Dec 06, 2005 2.750 2.794 2.746 2.757 122,719,032 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,792,528 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.760 2.797 109,384,016 +0.00(+0.03%)
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.