Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.413 3.554 3.396 3.554 108,603,648 +0.21(+6.41%)
Oct 30, 2006 3.323 3.399 3.287 3.340 52,282,452 +0.04(+1.20%)
Oct 27, 2006 3.449 3.526 3.262 3.300 61,797,328 -0.15(-4.31%)
Oct 26, 2006 3.351 3.460 3.351 3.449 39,985,868 +0.11(+3.17%)
Oct 25, 2006 3.344 3.394 3.288 3.343 42,454,340 +0.03(+0.92%)
Oct 24, 2006 3.225 3.349 3.216 3.313 56,609,604 +0.09(+2.91%)
Oct 23, 2006 3.233 3.312 3.211 3.219 30,826,016 -0.02(-0.66%)
Oct 20, 2006 3.303 3.305 3.193 3.240 39,189,296 -0.04(-1.15%)
Oct 19, 2006 3.204 3.302 3.179 3.278 51,643,440 +0.06(+1.90%)
Oct 18, 2006 3.354 3.389 3.193 3.217 89,691,664 -0.09(-2.65%)
Oct 17, 2006 3.380 3.403 3.272 3.304 57,416,240 -0.13(-3.83%)
Oct 16, 2006 3.453 3.509 3.375 3.436 52,215,016 -0.01(-0.18%)
Oct 13, 2006 3.299 3.461 3.245 3.442 63,685,232 +0.13(+3.97%)
Oct 12, 2006 3.316 3.379 3.263 3.310 45,210,796 +0.01(+0.40%)
Oct 11, 2006 3.262 3.355 3.212 3.297 52,538,984 +0.02(+0.56%)
Oct 10, 2006 3.338 3.351 3.241 3.279 68,095,528 -0.08(-2.28%)
Oct 09, 2006 3.145 3.397 3.136 3.355 101,634,696 +0.20(+6.43%)
Oct 06, 2006 3.083 3.185 3.074 3.152 64,711,496 +0.07(+2.42%)
Oct 05, 2006 3.156 3.187 3.070 3.078 72,268,088 -0.09(-2.83%)
Oct 04, 2006 2.889 3.169 2.880 3.168 159,211,184 +0.28(+9.82%)
Oct 03, 2006 2.884 2.907 2.820 2.884 98,951,408 -0.06(-1.87%)
Oct 02, 2006 3.002 3.021 2.915 2.939 70,580,368 -0.08(-2.53%)
Sep 29, 2006 3.034 3.058 3.000 3.016 40,762,848 +0.00(+0.07%)
Sep 28, 2006 2.952 3.026 2.939 3.014 70,579,232 -0.06(-1.89%)
Sep 27, 2006 3.072 3.170 3.042 3.072 63,106,672 -0.01(-0.30%)
Sep 26, 2006 3.144 3.152 3.041 3.081 56,265,440 -0.07(-2.11%)
Sep 25, 2006 3.084 3.161 3.001 3.147 74,619,120 +0.11(+3.59%)
Sep 22, 2006 3.121 3.141 3.004 3.038 71,223,144 -0.09(-2.96%)
Sep 21, 2006 3.154 3.185 3.102 3.131 58,770,364 -0.03(-0.81%)
Sep 20, 2006 3.085 3.161 3.079 3.157 55,811,680 +0.11(+3.65%)
Sep 19, 2006 3.107 3.129 3.020 3.045 77,187,872 -0.08(-2.61%)
Sep 18, 2006 3.021 3.132 3.012 3.127 86,546,088 +0.11(+3.79%)
Sep 15, 2006 2.990 3.027 2.951 3.013 70,877,464 +0.06(+1.97%)
Sep 14, 2006 2.952 3.007 2.916 2.955 46,753,688 -0.01(-0.38%)
Sep 13, 2006 2.950 3.005 2.940 2.966 51,922,632 +0.02(+0.80%)
Sep 12, 2006 2.854 2.961 2.847 2.943 54,344,524 +0.08(+2.63%)
Sep 11, 2006 2.760 2.900 2.728 2.867 65,217,600 +0.04(+1.55%)
Sep 08, 2006 2.859 2.871 2.761 2.823 48,835,252 +0.01(+0.33%)
Sep 07, 2006 2.714 2.876 2.685 2.814 80,979,536 +0.06(+1.99%)
Sep 06, 2006 2.854 2.858 2.752 2.759 53,806,796 -0.15(-5.02%)
Sep 05, 2006 2.852 2.916 2.810 2.905 59,912,728 +0.06(+2.19%)
Sep 01, 2006 2.923 2.947 2.831 2.843 66,037,892 -0.12(-4.19%)
Aug 31, 2006 2.971 2.984 2.903 2.967 55,804,252 -0.01(-0.38%)
Aug 30, 2006 2.933 3.009 2.927 2.978 74,300,376 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.798 2.918 79,369,928 +0.13(+4.53%)
Aug 28, 2006 2.744 2.871 2.739 2.792 83,354,216 +0.09(+3.44%)
Aug 25, 2006 2.687 2.747 2.660 2.699 25,979,310 -0.01(-0.30%)
Aug 24, 2006 2.687 2.721 2.644 2.707 28,431,074 +0.03(+1.03%)
Aug 23, 2006 2.702 2.730 2.620 2.680 52,916,880 -0.00(-0.08%)
Aug 22, 2006 2.678 2.756 2.675 2.682 51,664,952 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.680 2.686 54,531,292 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.789 72,325,016 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.744 88,760,360 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.788 110,416,536 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.410 2.601 98,326,288 +0.23(+9.62%)
Aug 14, 2006 2.414 2.439 2.360 2.373 88,234,168 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,779,616 -0.08(-3.15%)
Aug 10, 2006 2.452 2.477 2.410 2.462 114,491,312 -0.02(-0.70%)
Aug 09, 2006 2.530 2.599 2.461 2.480 63,721,276 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,600,368 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.370 2.417 47,487,736 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,198,832 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.479 96,803,384 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.209 2.332 82,499,152 +0.17(+7.67%)
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.