Skip to main content

NVIDIA Corp (NQ: NVDA )

115.25 -0.34 (-0.29%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 0.4775 0.4841 0.4731 0.4760 2,512,623,616 -0.00(-0.37%)
Mar 30, 2006 0.4750 0.4804 0.4665 0.4778 3,197,487,872 +0.00(+0.68%)
Mar 29, 2006 0.4523 0.4754 0.4485 0.4745 2,968,309,760 +0.02(+5.37%)
Mar 28, 2006 0.4415 0.4563 0.4406 0.4503 2,391,268,608 +0.01(+1.54%)
Mar 27, 2006 0.4322 0.4439 0.4308 0.4435 1,958,966,016 +0.01(+2.69%)
Mar 24, 2006 0.4188 0.4326 0.4182 0.4319 2,068,701,568 +0.01(+3.38%)
Mar 23, 2006 0.4115 0.4194 0.4069 0.4178 1,990,685,056 +0.01(+1.86%)
Mar 22, 2006 0.4115 0.4135 0.4009 0.4101 3,483,969,536 -0.01(-2.87%)
Mar 21, 2006 0.4222 0.4298 0.4112 0.4222 3,715,204,608 +0.02(+4.94%)
Mar 20, 2006 0.4090 0.4091 0.4020 0.4024 883,405,760 -0.00(-0.76%)
Mar 17, 2006 0.4003 0.4065 0.3943 0.4055 1,860,164,352 +0.00(+0.81%)
Mar 16, 2006 0.4171 0.4176 0.4008 0.4022 1,709,291,392 -0.01(-3.39%)
Mar 15, 2006 0.4106 0.4169 0.4090 0.4163 1,535,432,192 +0.01(+1.60%)
Mar 14, 2006 0.3991 0.4114 0.3976 0.4098 1,887,841,792 +0.01(+2.77%)
Mar 13, 2006 0.3980 0.4006 0.3950 0.3987 1,119,043,200 +0.00(+1.20%)
Mar 10, 2006 0.4006 0.4056 0.3904 0.3940 1,568,450,176 -0.01(-1.74%)
Mar 09, 2006 0.4037 0.4104 0.4007 0.4010 1,613,917,824 +0.00(+0.52%)
Mar 08, 2006 0.4010 0.4030 0.3846 0.3989 2,017,171,712 -0.00(-0.50%)
Mar 07, 2006 0.4079 0.4111 0.3928 0.4009 1,822,924,160 -0.01(-1.71%)
Mar 06, 2006 0.4167 0.4194 0.4059 0.4079 1,590,823,168 -0.00(-0.20%)
Mar 03, 2006 0.4035 0.4158 0.4028 0.4087 1,791,638,144 +0.00(+0.35%)
Mar 02, 2006 0.4063 0.4130 0.4020 0.4073 1,640,260,096 +0.00(+0.14%)
Mar 01, 2006 0.3932 0.4090 0.3907 0.4067 2,116,803,456 +0.01(+3.80%)
Feb 28, 2006 0.3932 0.3966 0.3880 0.3918 1,693,955,072 -0.00(-0.80%)
Feb 27, 2006 0.3825 0.3974 0.3785 0.3950 2,004,144,896 +0.02(+4.05%)
Feb 24, 2006 0.3813 0.3859 0.3776 0.3796 1,252,198,144 -0.00(-0.02%)
Feb 23, 2006 0.3844 0.3870 0.3786 0.3797 1,158,123,648 -0.01(-1.53%)
Feb 22, 2006 0.3808 0.3887 0.3716 0.3856 2,825,953,024 -0.00(-0.17%)
Feb 21, 2006 0.3938 0.3945 0.3828 0.3863 2,057,046,016 -0.01(-2.13%)
Feb 17, 2006 0.4213 0.4217 0.3924 0.3946 2,792,666,624 +0.00(+0.57%)
Feb 16, 2006 0.3809 0.3932 0.3784 0.3924 3,926,953,472 +0.02(+4.94%)
Feb 15, 2006 0.3661 0.3749 0.3652 0.3739 1,483,396,992 +0.01(+1.93%)
Feb 14, 2006 0.3662 0.3682 0.3621 0.3669 1,029,479,296 +0.00(+0.18%)
Feb 13, 2006 0.3638 0.3688 0.3613 0.3662 844,217,024 +0.00(+0.34%)
Feb 10, 2006 0.3684 0.3700 0.3564 0.3650 1,247,940,096 -0.00(-0.57%)
Feb 09, 2006 0.3745 0.3803 0.3647 0.3670 1,314,409,344 -0.01(-1.69%)
Feb 08, 2006 0.3640 0.3734 0.3640 0.3734 1,182,012,160 +0.01(+2.89%)
Feb 07, 2006 0.3770 0.3770 0.3627 0.3629 1,201,065,216 -0.01(-3.56%)
Feb 06, 2006 0.3650 0.3767 0.3634 0.3763 1,092,989,568 +0.01(+2.82%)
Feb 03, 2006 0.3603 0.3705 0.3591 0.3660 1,516,343,040 +0.00(+0.92%)
Feb 02, 2006 0.3774 0.3777 0.3621 0.3626 1,424,577,920 -0.01(-3.05%)
Feb 01, 2006 0.3670 0.3755 0.3656 0.3740 1,355,763,072 +0.00(+0.07%)
Jan 31, 2006 0.3783 0.3803 0.3709 0.3738 1,156,102,784 -0.01(-1.68%)
Jan 30, 2006 0.3862 0.3866 0.3784 0.3802 949,586,304 -0.00(-1.12%)
Jan 27, 2006 0.3823 0.3887 0.3791 0.3845 1,157,870,976 +0.01(+1.89%)
Jan 26, 2006 0.3702 0.3777 0.3679 0.3774 1,349,700,736 +0.01(+3.42%)
Jan 25, 2006 0.3700 0.3724 0.3605 0.3649 1,203,555,072 -0.00(-0.88%)
Jan 24, 2006 0.3671 0.3758 0.3661 0.3681 1,169,454,336 +0.00(+0.50%)
Jan 23, 2006 0.3670 0.3694 0.3621 0.3663 1,007,034,176 +0.00(+0.57%)
Jan 20, 2006 0.3753 0.3796 0.3641 0.3642 1,388,095,616 -0.01(-2.80%)
Jan 19, 2006 0.3597 0.3796 0.3591 0.3747 2,750,787,072 +0.02(+5.55%)
Jan 18, 2006 0.3424 0.3562 0.3392 0.3550 1,383,115,776 +0.00(+0.52%)
Jan 17, 2006 0.3486 0.3533 0.3439 0.3532 990,037,952 -0.00(-0.07%)
Jan 13, 2006 0.3557 0.3587 0.3484 0.3534 1,266,884,864 -0.00(-0.89%)
Jan 12, 2006 0.3616 0.3672 0.3540 0.3566 1,490,036,736 -0.01(-1.43%)
Jan 11, 2006 0.3494 0.3637 0.3488 0.3617 1,883,367,168 +0.01(+3.62%)
Jan 10, 2006 0.3473 0.3491 0.3429 0.3491 1,021,396,160 +0.00(+0.02%)
Jan 09, 2006 0.3394 0.3508 0.3386 0.3490 1,685,438,976 +0.01(+2.79%)
Jan 06, 2006 0.3379 0.3408 0.3246 0.3395 1,874,598,400 +0.01(+1.64%)
Jan 05, 2006 0.3267 0.3346 0.3261 0.3340 1,942,871,936 +0.01(+2.27%)
Jan 04, 2006 0.3202 0.3271 0.3168 0.3266 1,533,844,352 +0.01(+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.