Skip to main content

NVIDIA Corp (NQ: NVDA )

116.70 +1.11 (+0.96%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 0.4046 0.4134 0.3997 0.4100 585,021,888 +0.01(+1.34%)
Nov 29, 2006 0.4024 0.4095 0.4008 0.4046 581,167,872 +0.01(+1.47%)
Nov 28, 2006 0.3901 0.4023 0.3840 0.3987 482,111,008 +0.01(+1.87%)
Nov 27, 2006 0.4075 0.4129 0.3886 0.3914 586,684,160 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4013 0.4099 144,723,536 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4074 0.3994 0.4069 240,825,520 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4083 0.3973 0.4001 388,458,080 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4064 610,077,952 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3963 0.4026 362,467,168 +0.00(+0.28%)
Nov 16, 2006 0.3981 0.4029 0.3946 0.4015 458,273,504 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4074 0.3942 0.3964 493,058,784 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3891 0.4030 630,025,280 +0.00(+1.00%)
Nov 13, 2006 0.3825 0.4002 0.3824 0.3991 854,305,472 +0.02(+4.53%)
Nov 10, 2006 0.3879 0.3897 0.3721 0.3818 1,320,432,384 -0.01(-2.41%)
Nov 09, 2006 0.3913 0.4013 0.3879 0.3912 1,213,931,776 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,134,208 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,569,856 +0.01(+1.52%)
Nov 06, 2006 0.3624 0.3773 0.3578 0.3723 741,357,184 +0.01(+3.04%)
Nov 03, 2006 0.3583 0.3618 0.3525 0.3614 549,369,856 +0.01(+2.00%)
Nov 02, 2006 0.3584 0.3661 0.3494 0.3543 864,993,600 -0.00(-0.68%)
Nov 01, 2006 0.3814 0.3850 0.3514 0.3567 1,179,341,440 -0.03(-7.71%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,597,888 +0.02(+6.41%)
Oct 30, 2006 0.3614 0.3697 0.3575 0.3633 480,731,040 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,219,200 -0.02(-4.31%)
Oct 26, 2006 0.3645 0.3763 0.3645 0.3751 367,665,376 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,362,720 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3603 520,518,720 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3492 0.3501 283,441,600 -0.00(-0.66%)
Oct 20, 2006 0.3593 0.3595 0.3473 0.3524 360,341,024 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3591 0.3457 0.3565 474,855,392 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3686 0.3473 0.3498 824,704,384 -0.01(-2.65%)
Oct 17, 2006 0.3676 0.3701 0.3558 0.3594 527,935,648 -0.01(-3.83%)
Oct 16, 2006 0.3756 0.3816 0.3670 0.3737 480,110,976 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,578,240 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3675 0.3548 0.3600 415,708,000 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,089,824 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3645 0.3525 0.3566 626,130,432 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3695 0.3411 0.3649 934,519,168 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3429 595,014,656 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3339 0.3348 664,496,640 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3133 0.3445 1,463,928,320 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,846,656 -0.01(-1.87%)
Oct 02, 2006 0.3264 0.3286 0.3170 0.3197 648,978,240 -0.01(-2.53%)
Sep 29, 2006 0.3300 0.3325 0.3262 0.3280 374,809,632 +0.00(+0.07%)
Sep 28, 2006 0.3210 0.3291 0.3196 0.3278 648,967,808 -0.01(-1.89%)
Sep 27, 2006 0.3341 0.3447 0.3309 0.3341 580,258,496 -0.00(-0.30%)
Sep 26, 2006 0.3420 0.3429 0.3308 0.3351 517,354,144 -0.01(-2.11%)
Sep 25, 2006 0.3354 0.3437 0.3263 0.3423 686,114,048 +0.01(+3.59%)
Sep 22, 2006 0.3395 0.3416 0.3267 0.3304 654,888,512 -0.01(-2.96%)
Sep 21, 2006 0.3430 0.3464 0.3373 0.3405 540,386,624 -0.00(-0.81%)
Sep 20, 2006 0.3355 0.3437 0.3349 0.3433 513,181,888 +0.01(+3.65%)
Sep 19, 2006 0.3379 0.3403 0.3284 0.3312 709,733,504 -0.01(-2.61%)
Sep 18, 2006 0.3286 0.3406 0.3276 0.3401 795,781,184 +0.01(+3.79%)
Sep 15, 2006 0.3252 0.3292 0.3209 0.3277 651,710,016 +0.01(+1.97%)
Sep 14, 2006 0.3210 0.3270 0.3171 0.3214 429,894,720 -0.00(-0.38%)
Sep 13, 2006 0.3208 0.3268 0.3198 0.3226 477,422,560 +0.00(+0.80%)
Sep 12, 2006 0.3104 0.3220 0.3096 0.3200 499,691,552 +0.01(+2.63%)
Sep 11, 2006 0.3002 0.3154 0.2967 0.3118 599,668,224 +0.00(+1.55%)
Sep 08, 2006 0.3109 0.3123 0.3003 0.3070 449,034,464 +0.00(+0.33%)
Sep 07, 2006 0.2952 0.3128 0.2920 0.3061 744,597,376 +0.01(+1.99%)
Sep 06, 2006 0.3104 0.3108 0.2993 0.3001 494,747,200 -0.02(-5.02%)
Sep 05, 2006 0.3102 0.3171 0.3056 0.3159 550,890,560 +0.01(+2.19%)
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.