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 (%)
Mar 31, 2006 14.36 14.56 14.23 14.31 83,556,000 -0.05(-0.37%)
Mar 30, 2006 14.29 14.45 14.03 14.37 106,330,800 +0.10(+0.68%)
Mar 29, 2006 13.60 14.29 13.49 14.27 98,709,600 +0.73(+5.37%)
Mar 28, 2006 13.28 13.72 13.25 13.54 79,520,400 +0.21(+1.54%)
Mar 27, 2006 13.00 13.35 12.96 13.34 65,144,400 +0.35(+2.69%)
Mar 24, 2006 12.60 13.01 12.57 12.99 68,793,600 +0.43(+3.38%)
Mar 23, 2006 12.38 12.61 12.23 12.56 66,199,200 +0.23(+1.86%)
Mar 22, 2006 12.38 12.44 12.05 12.33 115,857,600 -0.37(-2.87%)
Mar 21, 2006 12.70 12.93 12.37 12.70 123,547,200 +0.60(+4.94%)
Mar 20, 2006 12.30 12.30 12.09 12.10 29,377,200 -0.09(-0.76%)
Mar 17, 2006 12.04 12.22 11.86 12.19 61,858,800 +0.10(+0.81%)
Mar 16, 2006 12.54 12.56 12.05 12.10 56,841,600 -0.42(-3.39%)
Mar 15, 2006 12.35 12.54 12.30 12.52 51,060,000 +0.20(+1.60%)
Mar 14, 2006 12.00 12.37 11.96 12.32 62,779,200 +0.33(+2.77%)
Mar 13, 2006 11.97 12.05 11.88 11.99 37,213,200 +0.14(+1.20%)
Mar 10, 2006 12.04 12.20 11.74 11.85 52,158,000 -0.21(-1.74%)
Mar 09, 2006 12.14 12.34 12.05 12.06 53,670,000 +0.06(+0.52%)
Mar 08, 2006 12.06 12.12 11.56 11.99 67,080,000 -0.06(-0.50%)
Mar 07, 2006 12.27 12.36 11.81 12.05 60,620,400 -0.21(-1.71%)
Mar 06, 2006 12.53 12.61 12.21 12.27 52,902,000 -0.02(-0.20%)
Mar 03, 2006 12.13 12.50 12.11 12.29 59,580,000 +0.04(+0.35%)
Mar 02, 2006 12.22 12.42 12.09 12.25 54,546,000 +0.02(+0.14%)
Mar 01, 2006 11.82 12.30 11.75 12.23 70,393,200 +0.45(+3.80%)
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%)
Feb 01, 2006 11.04 11.29 10.99 11.25 45,085,200 +0.01(+0.07%)
Jan 31, 2006 11.38 11.44 11.15 11.24 38,445,600 -0.19(-1.68%)
Jan 30, 2006 11.61 11.62 11.38 11.43 31,578,000 -0.13(-1.12%)
Jan 27, 2006 11.49 11.69 11.40 11.56 38,504,400 +0.21(+1.89%)
Jan 26, 2006 11.13 11.36 11.06 11.35 44,883,600 +0.38(+3.42%)
Jan 25, 2006 11.12 11.20 10.84 10.97 40,023,600 -0.10(-0.88%)
Jan 24, 2006 11.04 11.30 11.01 11.07 38,889,600 +0.05(+0.50%)
Jan 23, 2006 11.04 11.11 10.89 11.02 33,488,400 +0.06(+0.57%)
Jan 20, 2006 11.29 11.41 10.95 10.95 46,160,400 -0.31(-2.80%)
Jan 19, 2006 10.82 11.41 10.80 11.27 91,476,000 +0.59(+5.55%)
Jan 18, 2006 10.30 10.71 10.20 10.68 45,994,800 +0.06(+0.52%)
Jan 17, 2006 10.48 10.62 10.34 10.62 32,923,200 -0.01(-0.07%)
Jan 13, 2006 10.70 10.79 10.48 10.63 42,129,600 -0.10(-0.89%)
Jan 12, 2006 10.88 11.04 10.64 10.72 49,550,400 -0.15(-1.42%)
Jan 11, 2006 10.51 10.94 10.49 10.88 62,630,400 +0.38(+3.62%)
Jan 10, 2006 10.45 10.50 10.31 10.50 33,966,000 +0.00(+0.02%)
Jan 09, 2006 10.21 10.55 10.18 10.49 56,048,400 +0.28(+2.79%)
Jan 06, 2006 10.16 10.25 9.762 10.21 62,338,800 +0.17(+1.64%)
Jan 05, 2006 9.825 10.06 9.807 10.04 64,609,200 +0.22(+2.27%)
Jan 04, 2006 9.627 9.838 9.527 9.822 51,007,200 +0.27(+2.80%)
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.