NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 45.50 45.75 44.61 44.96 9,611,400 -0.77(-1.68%)
Jan 30, 2006 46.45 46.50 45.52 45.73 7,894,500 -0.52(-1.12%)
Jan 27, 2006 45.98 46.76 45.60 46.25 9,626,100 +0.86(+1.89%)
Jan 26, 2006 44.53 45.43 44.25 45.39 11,220,900 +1.50(+3.42%)
Jan 25, 2006 44.50 44.79 43.36 43.89 10,005,900 -0.39(-0.88%)
Jan 24, 2006 44.16 45.20 44.04 44.28 9,722,400 +0.22(+0.50%)
Jan 23, 2006 44.15 44.43 43.55 44.06 8,372,100 +0.25(+0.57%)
Jan 20, 2006 45.14 45.66 43.80 43.81 11,540,100 -1.26(-2.80%)
Jan 19, 2006 43.27 45.66 43.19 45.07 22,869,000 +2.37(+5.55%)
Jan 18, 2006 41.19 42.84 40.80 42.70 11,498,700 +0.22(+0.52%)
Jan 17, 2006 41.93 42.50 41.37 42.48 8,230,800 -0.03(-0.07%)
Jan 13, 2006 42.79 43.14 41.91 42.51 10,532,400 -0.38(-0.89%)
Jan 12, 2006 43.50 44.17 42.58 42.89 12,387,600 -0.62(-1.42%)
Jan 11, 2006 42.03 43.75 41.96 43.51 15,657,600 +1.52(+3.62%)
Jan 10, 2006 41.78 41.99 41.25 41.99 8,491,500 +0.01(+0.02%)
Jan 09, 2006 40.82 42.20 40.73 41.98 14,012,100 +1.14(+2.79%)
Jan 06, 2006 40.64 40.99 39.05 40.84 15,584,700 +0.66(+1.64%)
Jan 05, 2006 39.30 40.25 39.23 40.18 16,152,300 +0.89(+2.27%)
Jan 04, 2006 38.51 39.35 38.11 39.29 12,751,800 +1.07(+2.80%)
Jan 03, 2006 36.77 38.50 36.65 38.22 11,820,300 +1.66(+4.54%)
Dec 30, 2005 37.06 37.07 36.41 36.56 5,740,200 -0.71(-1.90%)
Dec 29, 2005 38.10 38.22 37.11 37.27 7,761,600 -0.85(-2.23%)
Dec 28, 2005 37.77 38.24 37.53 38.12 6,610,500 +0.35(+0.93%)
Dec 27, 2005 37.50 38.18 37.38 37.77 9,199,200 +0.23(+0.61%)
Dec 23, 2005 37.35 37.59 37.10 37.54 5,363,400 +0.29(+0.78%)
Dec 22, 2005 36.12 37.29 36.11 37.25 7,958,400 +1.10(+3.04%)
Dec 21, 2005 36.39 36.69 35.82 36.15 7,234,500 -0.07(-0.19%)
Dec 20, 2005 36.20 36.75 35.74 36.22 7,608,900 -0.02(-0.06%)
Dec 19, 2005 36.93 37.20 36.15 36.24 7,307,400 -0.61(-1.66%)
Dec 16, 2005 36.66 37.01 36.31 36.85 26,640,000 +0.32(+0.88%)
Dec 15, 2005 36.97 37.25 36.15 36.53 8,318,100 -0.47(-1.27%)
Dec 14, 2005 37.07 37.25 36.56 37.00 7,186,800 -0.35(-0.94%)
Dec 13, 2005 36.94 37.67 36.67 37.35 11,085,300 +0.48(+1.30%)
Dec 12, 2005 36.44 36.95 36.38 36.87 7,028,400 +0.53(+1.46%)
Dec 09, 2005 35.94 36.39 35.44 36.34 6,572,400 +0.51(+1.42%)
Dec 08, 2005 35.93 36.40 35.42 35.83 9,666,600 -0.29(-0.80%)
Dec 07, 2005 36.20 36.42 35.50 36.12 8,816,700 +0.06(+0.17%)
Dec 06, 2005 35.97 36.55 35.92 36.06 9,381,300 +0.15(+0.42%)
Dec 05, 2005 36.67 36.67 35.79 35.91 9,692,700 -0.68(-1.86%)
Dec 02, 2005 36.75 36.84 36.10 36.59 8,361,900 +0.01(+0.03%)
Dec 01, 2005 36.45 36.75 36.06 36.58 14,050,800 +0.43(+1.19%)
Nov 30, 2005 35.23 36.33 35.22 36.15 14,386,200 +0.67(+1.89%)
Nov 29, 2005 35.64 36.65 35.32 35.48 26,078,400 -2.40(-6.34%)
Nov 28, 2005 38.17 38.50 37.20 37.88 10,613,100 -0.19(-0.50%)
Nov 25, 2005 37.88 38.13 37.62 38.07 2,916,900 +0.37(+0.98%)
Nov 23, 2005 37.85 38.25 37.50 37.70 10,298,700 -0.11(-0.29%)
Nov 22, 2005 37.02 38.17 36.73 37.81 18,292,500 +0.98(+2.66%)
Nov 21, 2005 36.23 36.89 35.99 36.83 11,367,600 +0.64(+1.77%)
Nov 18, 2005 36.38 36.68 35.48 36.19 11,644,200 -0.07(-0.19%)
Nov 17, 2005 35.01 36.29 34.60 36.26 17,581,500 +1.54(+4.44%)
Nov 16, 2005 34.88 35.07 34.04 34.72 11,382,000 -0.12(-0.34%)
Nov 15, 2005 34.97 35.30 34.73 34.84 12,405,000 +0.08(+0.23%)
Nov 14, 2005 34.05 35.00 33.53 34.76 12,341,700 +0.72(+2.12%)
Nov 11, 2005 33.78 34.44 33.63 34.04 13,648,200 +0.55(+1.64%)
Nov 10, 2005 35.99 36.77 32.84 33.49 62,590,500 -1.29(-3.71%)
Nov 09, 2005 33.35 35.00 32.97 34.78 20,472,000 +1.50(+4.51%)
Nov 08, 2005 34.04 34.07 33.13 33.28 13,474,200 -0.63(-1.86%)
Nov 07, 2005 34.24 34.36 33.77 33.91 9,270,600 -0.15(-0.44%)
Nov 04, 2005 34.67 34.75 33.70 34.06 14,256,900 -0.59(-1.70%)
Nov 03, 2005 35.30 35.50 34.37 34.65 11,626,800 -0.41(-1.17%)
Nov 02, 2005 33.15 35.10 33.00 35.06 13,091,700 +1.92(+5.79%)
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.