Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.28 13.49 12.93 13.03 8,501,480 -0.12(-0.93%)
Jun 29, 2006 12.24 13.15 12.20 13.15 12,489,039 +0.57(+4.52%)
Jun 28, 2006 12.01 12.78 11.70 12.58 15,131,850 +0.66(+5.54%)
Jun 27, 2006 12.39 12.40 11.76 11.92 10,980,674 -0.39(-3.18%)
Jun 26, 2006 12.41 12.55 12.25 12.31 5,114,762 -0.12(-0.94%)
Jun 23, 2006 12.40 12.69 12.28 12.43 6,085,490 +0.01(+0.05%)
Jun 22, 2006 12.94 12.97 12.34 12.42 10,232,310 -0.37(-2.92%)
Jun 21, 2006 12.60 13.00 12.60 12.80 8,009,819 +0.14(+1.11%)
Jun 20, 2006 12.50 12.94 12.45 12.66 9,727,829 -0.20(-1.57%)
Jun 19, 2006 13.40 13.47 12.83 12.86 7,045,039 -0.40(-3.00%)
Jun 16, 2006 13.51 13.55 13.13 13.26 9,141,853 -0.35(-2.56%)
Jun 15, 2006 12.97 13.65 12.86 13.61 15,201,773 +1.10(+8.76%)
Jun 14, 2006 12.23 12.55 12.10 12.51 8,723,362 +0.36(+2.92%)
Jun 13, 2006 12.34 12.59 12.04 12.15 9,669,425 -0.19(-1.54%)
Jun 12, 2006 12.84 13.01 12.27 12.34 8,409,975 -0.72(-5.53%)
Jun 09, 2006 13.28 13.51 12.96 13.07 7,876,095 -0.04(-0.33%)
Jun 08, 2006 13.20 13.37 12.58 13.11 13,263,460 -0.24(-1.83%)
Jun 07, 2006 13.75 13.77 13.25 13.35 10,264,457 -0.24(-1.80%)
Jun 06, 2006 14.15 14.16 13.22 13.60 14,962,145 -0.37(-2.67%)
Jun 05, 2006 14.50 14.77 13.93 13.97 10,550,703 -0.61(-4.20%)
Jun 02, 2006 14.82 15.11 14.44 14.58 12,231,124 -0.21(-1.45%)
Jun 01, 2006 14.22 14.80 14.00 14.80 9,753,101 +0.73(+5.22%)
May 31, 2006 14.25 14.38 13.98 14.06 10,864,251 +0.01(+0.04%)
May 30, 2006 14.69 14.70 14.05 14.06 8,146,975 -0.61(-4.17%)
May 26, 2006 14.69 14.79 14.52 14.67 5,349,198 +0.03(+0.21%)
May 25, 2006 14.99 15.21 14.56 14.64 7,691,538 -0.08(-0.54%)
May 24, 2006 14.53 15.15 14.33 14.72 10,523,334 +0.19(+1.30%)
May 23, 2006 14.99 15.34 14.47 14.53 9,665,594 -0.16(-1.08%)
May 22, 2006 14.81 14.84 14.28 14.69 13,342,258 -0.20(-1.36%)
May 19, 2006 14.72 15.24 14.57 14.89 16,935,050 +0.31(+2.10%)
May 18, 2006 15.40 15.55 14.57 14.58 12,467,409 -0.69(-4.53%)
May 17, 2006 15.86 15.96 14.99 15.28 15,271,454 -0.64(-4.04%)
May 16, 2006 16.44 16.44 15.81 15.92 9,033,442 -0.43(-2.62%)
May 15, 2006 16.08 16.49 15.94 16.35 10,048,914 +0.23(+1.44%)
May 12, 2006 17.00 17.09 15.75 16.11 28,470,608 -1.31(-7.52%)
May 11, 2006 18.25 18.42 17.28 17.42 21,886,670 -0.64(-3.56%)
May 10, 2006 18.26 18.47 17.88 18.07 13,726,654 -0.41(-2.22%)
May 09, 2006 19.03 19.13 18.45 18.48 10,197,824 -0.58(-3.05%)
May 08, 2006 19.09 19.51 18.88 19.06 9,146,820 -0.09(-0.45%)
May 05, 2006 18.98 19.21 18.72 19.14 6,171,048 +0.26(+1.36%)
May 04, 2006 18.64 19.09 18.54 18.89 9,279,498 -0.12(-0.65%)
May 03, 2006 18.67 19.22 18.65 19.01 6,865,719 +0.12(+0.65%)
May 02, 2006 19.05 19.28 18.56 18.89 9,799,199 -0.02(-0.13%)
May 01, 2006 18.01 19.26 18.01 18.91 16,385,750 +1.03(+5.75%)
Apr 28, 2006 17.86 18.11 17.71 17.88 5,169,335 +0.03(+0.17%)
Apr 27, 2006 17.50 18.02 17.12 17.85 8,405,524 +0.28(+1.60%)
Apr 26, 2006 17.76 18.03 17.38 17.57 6,000,626 -0.11(-0.62%)
Apr 25, 2006 17.50 17.74 17.20 17.68 13,049,892 -0.02(-0.14%)
Apr 24, 2006 17.29 17.88 16.98 17.71 12,288,357 +0.53(+3.06%)
Apr 21, 2006 17.88 17.95 16.97 17.18 13,979,550 -0.64(-3.61%)
Apr 20, 2006 17.69 18.14 17.39 17.82 10,737,274 -0.02(-0.14%)
Apr 19, 2006 17.63 18.04 17.38 17.85 9,394,712 +0.11(+0.62%)
Apr 18, 2006 18.16 17.85 17.25 17.74 21,159,284 -0.43(-2.36%)
Apr 17, 2006 18.09 18.62 18.02 18.16 8,058,453 +0.05(+0.27%)
Apr 13, 2006 18.24 18.45 18.04 18.12 13,404,769 -0.52(-2.79%)
Apr 12, 2006 17.91 18.73 17.93 18.64 10,891,566 +0.72(+4.03%)
Apr 11, 2006 18.42 18.42 17.80 17.91 12,746,160 -0.45(-2.43%)
Apr 10, 2006 18.64 18.75 18.22 18.36 11,726,087 -0.32(-1.74%)
Apr 07, 2006 18.65 18.82 18.32 18.68 12,394,343 -37.52(-66.75%)
Apr 06, 2006 55.94 56.62 55.17 56.20 21,494,746 +0.11(+0.20%)
Apr 05, 2006 55.54 56.37 54.36 56.09 30,308,846 +0.45(+0.81%)
Apr 04, 2006 53.23 55.72 53.17 55.64 32,695,372 +2.49(+4.68%)
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.