Skip to main content

NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.617 3.673 3.522 3.548 31,218,420 -0.03(-0.93%)
Jun 29, 2006 3.333 3.582 3.322 3.582 45,861,200 +0.15(+4.52%)
Jun 28, 2006 3.272 3.480 3.187 3.427 55,565,908 +0.18(+5.54%)
Jun 27, 2006 3.373 3.377 3.202 3.247 40,322,308 -0.11(-3.18%)
Jun 26, 2006 3.380 3.417 3.337 3.353 18,782,000 -0.03(-0.94%)
Jun 23, 2006 3.377 3.455 3.345 3.385 22,346,628 +0.00(+0.05%)
Jun 22, 2006 3.523 3.533 3.360 3.383 37,574,228 -0.10(-2.92%)
Jun 21, 2006 3.432 3.540 3.432 3.485 29,412,984 +0.04(+1.11%)
Jun 20, 2006 3.405 3.525 3.392 3.447 35,721,716 -0.05(-1.57%)
Jun 19, 2006 3.650 3.668 3.493 3.502 25,870,200 -0.11(-3.00%)
Jun 16, 2006 3.680 3.690 3.575 3.610 33,569,944 -0.10(-2.56%)
Jun 15, 2006 3.532 3.717 3.503 3.705 55,822,676 +0.30(+8.76%)
Jun 14, 2006 3.330 3.417 3.295 3.407 32,033,196 +0.10(+2.92%)
Jun 13, 2006 3.360 3.428 3.278 3.310 35,507,252 -0.05(-1.54%)
Jun 12, 2006 3.497 3.543 3.342 3.362 30,882,404 -0.20(-5.53%)
Jun 09, 2006 3.617 3.678 3.528 3.558 28,921,936 -0.01(-0.33%)
Jun 08, 2006 3.595 3.642 3.427 3.570 48,704,964 -0.07(-1.83%)
Jun 07, 2006 3.743 3.750 3.608 3.637 37,692,276 -0.07(-1.80%)
Jun 06, 2006 3.853 3.857 3.600 3.703 54,942,732 -0.10(-2.67%)
Jun 05, 2006 3.950 4.023 3.793 3.805 38,743,404 -0.17(-4.20%)
Jun 02, 2006 4.037 4.115 3.932 3.972 44,914,108 -0.06(-1.45%)
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.