Skip to main content

NVIDIA Corp (NQ: NVDA )

113.61 -1.98 (-1.71%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 0.3231 0.3246 0.3157 0.3227 513,111,776 -0.00(-0.38%)
Aug 30, 2006 0.3190 0.3272 0.3184 0.3239 683,180,928 +0.01(+2.06%)
Aug 29, 2006 0.3065 0.3188 0.3043 0.3174 729,794,688 +0.01(+4.53%)
Aug 28, 2006 0.2984 0.3123 0.2979 0.3036 766,429,632 +0.01(+3.44%)
Aug 25, 2006 0.2922 0.2987 0.2893 0.2935 238,875,904 -0.00(-0.30%)
Aug 24, 2006 0.2922 0.2960 0.2875 0.2944 261,419,488 +0.00(+1.03%)
Aug 23, 2006 0.2939 0.2969 0.2850 0.2914 486,562,848 -0.00(-0.08%)
Aug 22, 2006 0.2912 0.2997 0.2910 0.2916 475,051,552 -0.00(-0.15%)
Aug 21, 2006 0.2987 0.2993 0.2914 0.2921 501,407,136 -0.01(-3.69%)
Aug 18, 2006 0.2987 0.3048 0.2883 0.3033 665,017,792 +0.00(+1.63%)
Aug 17, 2006 0.2994 0.3073 0.2954 0.2984 816,138,368 -0.00(-1.57%)
Aug 16, 2006 0.2844 0.3044 0.2771 0.3032 1,015,263,680 +0.02(+7.17%)
Aug 15, 2006 0.2647 0.2843 0.2622 0.2829 904,095,616 +0.02(+9.62%)
Aug 14, 2006 0.2625 0.2653 0.2566 0.2581 811,300,096 -0.00(-0.51%)
Aug 11, 2006 0.2483 0.2661 0.2474 0.2594 1,607,072,640 -0.01(-3.15%)
Aug 10, 2006 0.2667 0.2694 0.2622 0.2678 1,052,730,624 -0.00(-0.70%)
Aug 09, 2006 0.2751 0.2827 0.2677 0.2697 585,907,712 -0.00(-0.04%)
Aug 08, 2006 0.2649 0.2755 0.2643 0.2698 621,575,360 +0.01(+2.66%)
Aug 07, 2006 0.2613 0.2661 0.2577 0.2628 436,642,656 -0.00(-1.17%)
Aug 04, 2006 0.2767 0.2771 0.2591 0.2659 820,170,048 -0.00(-1.36%)
Aug 03, 2006 0.2526 0.2765 0.2492 0.2696 890,092,736 +0.02(+6.29%)
Aug 02, 2006 0.2408 0.2548 0.2402 0.2536 758,567,488 +0.02(+7.67%)
Aug 01, 2006 0.2424 0.2429 0.2311 0.2356 600,158,144 -0.01(-4.02%)
Jul 31, 2006 0.2486 0.2512 0.2448 0.2454 596,171,968 -0.01(-2.34%)
Jul 28, 2006 0.2336 0.2517 0.2322 0.2513 817,264,384 +0.02(+10.37%)
Jul 27, 2006 0.2273 0.2367 0.2236 0.2277 695,986,304 +0.00(+1.43%)
Jul 26, 2006 0.2245 0.2271 0.2178 0.2245 496,524,864 +0.00(+0.00%)
Jul 25, 2006 0.2195 0.2268 0.2163 0.2245 575,404,800 +0.01(+3.53%)
Jul 24, 2006 0.2043 0.2218 0.2032 0.2168 985,620,672 +0.02(+10.07%)
Jul 21, 2006 0.2057 0.2066 0.1954 0.1970 635,656,064 -0.02(-7.50%)
Jul 20, 2006 0.2211 0.2250 0.2126 0.2129 506,940,448 -0.00(-1.99%)
Jul 19, 2006 0.2073 0.2199 0.2057 0.2173 1,058,048,832 +0.01(+4.37%)
Jul 18, 2006 0.2042 0.2103 0.1969 0.2082 981,784,832 +0.01(+5.45%)
Jul 17, 2006 0.1950 0.1996 0.1940 0.1974 504,023,136 +0.00(+0.79%)
Jul 14, 2006 0.2005 0.2016 0.1903 0.1959 573,497,728 -0.00(-0.51%)
Jul 13, 2006 0.1990 0.2040 0.1959 0.1969 541,771,712 -0.01(-2.58%)
Jul 12, 2006 0.2115 0.2139 0.2019 0.2021 462,121,056 -0.01(-4.80%)
Jul 11, 2006 0.2047 0.2131 0.2017 0.2123 602,080,896 +0.01(+3.35%)
Jul 10, 2006 0.2152 0.2168 0.2035 0.2054 451,015,712 -0.01(-4.34%)
Jul 07, 2006 0.2231 0.2236 0.2123 0.2147 542,581,760 -0.01(-3.10%)
Jul 06, 2006 0.2287 0.2309 0.2193 0.2216 471,750,400 -0.01(-3.10%)
Jul 05, 2006 0.2357 0.2378 0.2287 0.2287 460,800,640 -0.01(-4.49%)
Jul 03, 2006 0.2414 0.2417 0.2378 0.2394 175,114,320 +0.00(+1.46%)
Jun 30, 2006 0.2405 0.2443 0.2342 0.2360 469,385,024 -0.00(-0.93%)
Jun 29, 2006 0.2217 0.2382 0.2209 0.2382 689,546,752 +0.01(+4.52%)
Jun 28, 2006 0.2176 0.2315 0.2119 0.2279 835,462,080 +0.01(+5.54%)
Jun 27, 2006 0.2244 0.2246 0.2129 0.2159 606,266,688 -0.01(-3.18%)
Jun 26, 2006 0.2248 0.2272 0.2219 0.2230 282,397,056 -0.00(-0.94%)
Jun 23, 2006 0.2246 0.2298 0.2225 0.2251 335,993,056 +0.00(+0.05%)
Jun 22, 2006 0.2343 0.2350 0.2235 0.2250 564,947,904 -0.01(-2.92%)
Jun 21, 2006 0.2282 0.2354 0.2282 0.2318 442,239,360 +0.00(+1.11%)
Jun 20, 2006 0.2265 0.2344 0.2256 0.2292 537,094,400 -0.00(-1.57%)
Jun 19, 2006 0.2428 0.2440 0.2323 0.2329 388,971,776 -0.01(-3.00%)
Jun 16, 2006 0.2448 0.2454 0.2378 0.2401 504,741,408 -0.01(-2.56%)
Jun 15, 2006 0.2349 0.2472 0.2330 0.2464 839,322,688 +0.02(+8.76%)
Jun 14, 2006 0.2215 0.2272 0.2191 0.2266 481,635,616 +0.01(+2.92%)
Jun 13, 2006 0.2235 0.2280 0.2180 0.2201 533,869,824 -0.00(-1.54%)
Jun 12, 2006 0.2326 0.2357 0.2223 0.2236 464,332,864 -0.01(-5.53%)
Jun 09, 2006 0.2405 0.2446 0.2347 0.2367 434,856,192 -0.00(-0.33%)
Jun 08, 2006 0.2391 0.2422 0.2279 0.2374 732,304,192 -0.00(-1.83%)
Jun 07, 2006 0.2490 0.2494 0.2400 0.2419 566,722,816 -0.00(-1.80%)
Jun 06, 2006 0.2563 0.2565 0.2394 0.2463 826,092,288 -0.01(-2.67%)
Jun 05, 2006 0.2627 0.2676 0.2523 0.2531 582,527,040 -0.01(-4.20%)
Jun 02, 2006 0.2685 0.2737 0.2615 0.2642 675,306,752 -0.00(-1.45%)
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.