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 (%)
Jul 31, 2006 2.286 2.310 2.251 2.257 64,835,392 -0.05(-2.34%)
Jul 28, 2006 2.148 2.315 2.135 2.311 88,879,824 +0.22(+10.37%)
Jul 27, 2006 2.091 2.176 2.056 2.094 75,690,488 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 53,998,488 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.989 2.064 62,576,900 +0.07(+3.53%)
Jul 24, 2006 1.878 2.040 1.868 1.994 107,189,040 +0.18(+10.07%)
Jul 21, 2006 1.892 1.900 1.797 1.811 69,129,400 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,131,212 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.892 1.998 115,065,816 +0.08(+4.37%)
Jul 18, 2006 1.877 1.934 1.810 1.914 106,771,888 +0.10(+5.45%)
Jul 17, 2006 1.793 1.836 1.784 1.815 54,813,944 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,369,504 -0.01(-0.51%)
Jul 13, 2006 1.830 1.875 1.801 1.810 58,919,212 -0.05(-2.58%)
Jul 12, 2006 1.945 1.967 1.856 1.858 50,256,976 -0.09(-4.80%)
Jul 11, 2006 1.883 1.959 1.855 1.952 65,478,008 +0.06(+3.35%)
Jul 10, 2006 1.979 1.994 1.871 1.889 49,049,240 -0.09(-4.34%)
Jul 07, 2006 2.052 2.056 1.952 1.974 59,007,304 -0.06(-3.10%)
Jul 06, 2006 2.103 2.123 2.016 2.038 51,304,196 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.103 2.103 50,113,376 -0.10(-4.49%)
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.