Skip to main content

NVIDIA Corp (NQ: NVDA )

908.61 +6.11 (+0.68%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.373 2.395 2.328 2.342 65,236,372 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,919,996 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,120,232 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,185,236 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,189,272 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,038,816 -0.03(-1.08%)
May 22, 2006 2.467 2.472 2.379 2.446 80,116,016 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,689,592 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,862,824 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,700,224 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,242,944 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,340,532 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.624 2.684 170,956,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,422,488 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,424,192 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,234,684 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,923,740 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,055,180 +0.04(+1.36%)
May 04, 2006 3.104 3.180 3.087 3.145 55,720,428 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,226,456 +0.02(+0.65%)
May 02, 2006 3.173 3.211 3.091 3.145 58,841,072 -0.00(-0.13%)
May 01, 2006 2.999 3.208 2.999 3.149 98,391,216 +0.17(+5.75%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,040,214 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,472,496 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,031,852 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.945 78,360,448 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,787,672 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,942,744 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,473,912 -0.00(-0.14%)
Apr 19, 2006 2.935 3.005 2.895 2.972 56,412,256 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,054,760 -0.07(-2.36%)
Apr 17, 2006 3.012 3.101 3.001 3.025 48,388,448 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,491,376 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.104 65,400,388 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,536,632 -0.07(-2.43%)
Apr 10, 2006 3.105 3.123 3.034 3.058 70,411,416 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.051 3.112 74,424,080 -1.57(-33.51%)
Apr 06, 2006 4.658 4.715 4.594 4.680 258,138,208 +0.01(+0.20%)
Apr 05, 2006 4.625 4.694 4.526 4.671 363,989,952 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.428 4.633 392,650,592 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,876,256 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,263,264 -0.02(-0.37%)
Mar 30, 2006 4.368 4.417 4.289 4.393 347,746,432 +0.03(+0.68%)
Mar 29, 2006 4.158 4.371 4.124 4.363 322,821,888 +0.22(+5.37%)
Mar 28, 2006 4.060 4.195 4.051 4.141 260,065,136 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,049,584 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 224,984,000 +0.13(+3.38%)
Mar 23, 2006 3.784 3.857 3.741 3.841 216,499,216 +0.07(+1.87%)
Mar 22, 2006 3.784 3.802 3.686 3.771 378,903,072 -0.11(-2.87%)
Mar 21, 2006 3.883 3.952 3.781 3.883 404,051,296 +0.18(+4.94%)
Mar 20, 2006 3.761 3.762 3.696 3.700 96,075,792 -0.03(-0.76%)
Mar 17, 2006 3.681 3.738 3.626 3.728 202,304,288 +0.03(+0.81%)
Mar 16, 2006 3.835 3.840 3.685 3.698 185,895,936 -0.13(-3.39%)
Mar 15, 2006 3.776 3.834 3.761 3.828 166,987,664 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.768 205,314,384 +0.10(+2.77%)
Mar 13, 2006 3.659 3.684 3.632 3.666 121,702,808 +0.04(+1.20%)
Mar 10, 2006 3.683 3.730 3.590 3.623 170,578,592 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.685 3.687 175,523,472 +0.02(+0.52%)
Mar 08, 2006 3.687 3.706 3.536 3.668 219,379,808 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.612 3.686 198,254,192 -0.06(-1.71%)
Mar 06, 2006 3.831 3.857 3.732 3.750 173,011,776 -0.01(-0.20%)
Mar 03, 2006 3.711 3.823 3.704 3.758 194,851,648 +0.01(+0.35%)
Mar 02, 2006 3.736 3.798 3.697 3.745 178,388,352 +0.01(+0.14%)
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.