Skip to main content

NVIDIA Corp (NQ: NVDA )

159.81 -9.17 (-5.43%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 24, 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%)
Jul 03, 2006 3.630 3.633 3.575 3.600 11,646,712 +0.05(+1.46%)
Jun 30, 2006 3.617 3.673 3.522 3.548 31,218,420 -0.03(-0.93%)
Jun 29, 2006 3.333 3.582 3.322 3.582 45,861,200 +0.15(+4.52%)
Jun 28, 2006 3.272 3.480 3.187 3.427 55,565,908 +0.18(+5.54%)
Jun 27, 2006 3.373 3.377 3.202 3.247 40,322,308 -0.11(-3.18%)
Jun 26, 2006 3.380 3.417 3.337 3.353 18,782,000 -0.03(-0.94%)
Jun 23, 2006 3.377 3.455 3.345 3.385 22,346,628 +0.00(+0.05%)
Jun 22, 2006 3.523 3.533 3.360 3.383 37,574,228 -0.10(-2.92%)
Jun 21, 2006 3.432 3.540 3.432 3.485 29,412,984 +0.04(+1.11%)
Jun 20, 2006 3.405 3.525 3.392 3.447 35,721,716 -0.05(-1.57%)
Jun 19, 2006 3.650 3.668 3.493 3.502 25,870,200 -0.11(-3.00%)
Jun 16, 2006 3.680 3.690 3.575 3.610 33,569,944 -0.10(-2.56%)
Jun 15, 2006 3.532 3.717 3.503 3.705 55,822,676 +0.30(+8.76%)
Jun 14, 2006 3.330 3.417 3.295 3.407 32,033,196 +0.10(+2.92%)
Jun 13, 2006 3.360 3.428 3.278 3.310 35,507,252 -0.05(-1.54%)
Jun 12, 2006 3.497 3.543 3.342 3.362 30,882,404 -0.20(-5.53%)
Jun 09, 2006 3.617 3.678 3.528 3.558 28,921,936 -0.01(-0.33%)
Jun 08, 2006 3.595 3.642 3.427 3.570 48,704,964 -0.07(-1.83%)
Jun 07, 2006 3.743 3.750 3.608 3.637 37,692,276 -0.07(-1.80%)
Jun 06, 2006 3.853 3.857 3.600 3.703 54,942,732 -0.10(-2.67%)
Jun 05, 2006 3.950 4.023 3.793 3.805 38,743,404 -0.17(-4.20%)
Jun 02, 2006 4.037 4.115 3.932 3.972 44,914,108 -0.06(-1.45%)
Jun 01, 2006 3.873 4.030 3.813 4.030 35,814,520 +0.20(+5.22%)
May 31, 2006 3.880 3.917 3.807 3.830 39,894,792 +0.00(+0.04%)
May 30, 2006 4.002 4.003 3.827 3.828 29,916,640 -0.17(-4.17%)
May 26, 2006 4.002 4.028 3.953 3.995 19,642,876 +0.01(+0.21%)
May 25, 2006 4.083 4.143 3.965 3.987 28,244,220 -0.02(-0.54%)
May 24, 2006 3.957 4.127 3.902 4.008 38,642,904 +0.05(+1.31%)
May 23, 2006 4.083 4.178 3.940 3.957 35,493,184 -0.04(-1.08%)
May 22, 2006 4.033 4.042 3.890 4.000 48,994,320 -0.05(-1.36%)
May 19, 2006 4.008 4.150 3.968 4.055 62,187,472 +0.08(+2.10%)
May 18, 2006 4.193 4.233 3.967 3.972 45,781,772 -0.19(-4.53%)
May 17, 2006 4.320 4.345 4.083 4.160 56,078,552 -0.17(-4.04%)
May 16, 2006 4.477 4.478 4.307 4.335 33,171,848 -0.12(-2.62%)
May 15, 2006 4.379 4.490 4.342 4.452 36,900,780 +0.06(+1.44%)
May 12, 2006 4.631 4.655 4.290 4.388 104,547,376 -0.36(-7.52%)
May 11, 2006 4.970 5.017 4.707 4.745 80,370,392 -0.17(-3.56%)
May 10, 2006 4.972 5.030 4.870 4.920 50,405,868 -0.11(-2.22%)
May 09, 2006 5.183 5.210 5.025 5.032 37,447,592 -0.16(-3.05%)
May 08, 2006 5.200 5.313 5.142 5.190 33,588,184 -0.02(-0.45%)
May 05, 2006 5.170 5.232 5.098 5.213 22,660,804 +0.07(+1.36%)
May 04, 2006 5.075 5.200 5.048 5.143 34,075,392 -0.03(-0.65%)
May 03, 2006 5.085 5.233 5.080 5.177 25,211,716 +0.03(+0.65%)
May 02, 2006 5.188 5.250 5.055 5.143 35,983,796 -0.01(-0.13%)
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.