Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.207 6.337 6.162 6.168 25,742,968 -0.04(-0.62%)
Dec 28, 2006 6.258 6.265 6.178 6.207 14,265,684 -0.04(-0.72%)
Dec 27, 2006 6.197 6.273 6.197 6.252 17,663,812 +0.08(+1.32%)
Dec 26, 2006 6.205 6.260 6.145 6.170 15,212,920 -0.00(-0.03%)
Dec 22, 2006 6.312 6.333 6.142 6.172 24,678,204 -0.15(-2.37%)
Dec 21, 2006 6.412 6.430 6.250 6.322 24,528,880 -0.06(-0.86%)
Dec 20, 2006 6.417 6.493 6.372 6.377 20,567,916 -0.07(-1.14%)
Dec 19, 2006 6.276 6.483 6.268 6.450 36,374,608 +0.09(+1.44%)
Dec 18, 2006 6.257 6.433 6.253 6.358 45,890,664 +0.11(+1.73%)
Dec 15, 2006 6.158 6.250 6.143 6.250 49,741,956 +0.11(+1.76%)
Dec 14, 2006 6.083 6.218 6.078 6.142 47,693,288 +0.11(+1.77%)
Dec 13, 2006 6.013 6.083 6.013 6.035 32,796,844 +0.07(+1.17%)
Dec 12, 2006 5.982 6.002 5.885 5.965 38,327,764 -0.06(-1.02%)
Dec 11, 2006 5.927 6.098 5.913 6.027 34,375,284 +0.10(+1.72%)
Dec 08, 2006 5.902 6.007 5.817 5.925 37,658,188 -0.02(-0.34%)
Dec 07, 2006 6.092 6.125 5.892 5.945 32,461,152 -0.15(-2.41%)
Dec 06, 2006 6.120 6.120 6.008 6.092 31,886,840 -0.01(-0.14%)
Dec 05, 2006 6.098 6.135 6.032 6.100 44,224,860 -0.06(-1.03%)
Dec 04, 2006 6.000 6.240 5.978 6.163 41,469,384 +0.24(+4.05%)
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.