Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.82 11.93 11.67 11.78 56,331,600 -0.09(-0.80%)
Feb 27, 2006 11.50 11.95 11.38 11.88 66,646,800 +0.46(+4.05%)
Feb 24, 2006 11.47 11.61 11.36 11.41 41,641,200 -0.00(-0.02%)
Feb 23, 2006 11.56 11.64 11.38 11.42 38,512,800 -0.18(-1.53%)
Feb 22, 2006 11.45 11.69 11.18 11.60 93,975,600 -0.02(-0.17%)
Feb 21, 2006 11.84 11.86 11.51 11.62 68,406,000 -0.25(-2.13%)
Feb 17, 2006 12.67 12.68 11.80 11.87 235,695,600 +0.07(+0.57%)
Feb 16, 2006 11.46 11.82 11.38 11.80 130,588,800 +0.56(+4.94%)
Feb 15, 2006 11.01 11.28 10.98 11.24 49,329,600 +0.21(+1.93%)
Feb 14, 2006 11.01 11.07 10.89 11.03 34,234,800 +0.02(+0.18%)
Feb 13, 2006 10.94 11.09 10.87 11.01 28,074,000 +0.04(+0.34%)
Feb 10, 2006 11.08 11.13 10.72 10.97 41,499,600 -0.06(-0.57%)
Feb 09, 2006 11.26 11.44 10.97 11.04 43,710,000 -0.19(-1.69%)
Feb 08, 2006 10.95 11.23 10.95 11.23 39,307,200 +0.31(+2.89%)
Feb 07, 2006 11.34 11.34 10.91 10.91 39,940,800 -0.40(-3.56%)
Feb 06, 2006 10.97 11.33 10.93 11.31 36,346,800 +0.31(+2.82%)
Feb 03, 2006 10.84 11.14 10.80 11.01 50,425,200 +0.10(+0.92%)
Feb 02, 2006 11.35 11.36 10.89 10.90 47,373,600 -0.34(-3.05%)
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.