NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.33 23.25 22.21 23.25 16,603,928 +1.40(+6.41%)
Oct 30, 2006 21.73 22.23 21.50 21.85 7,993,231 +0.26(+1.20%)
Oct 27, 2006 22.56 23.06 21.33 21.59 9,447,918 -0.97(-4.31%)
Oct 26, 2006 21.92 22.63 21.92 22.56 6,113,261 +0.69(+3.17%)
Oct 25, 2006 21.87 22.20 21.51 21.87 6,490,655 +0.20(+0.92%)
Oct 24, 2006 21.09 21.91 21.03 21.67 8,654,790 +0.61(+2.91%)
Oct 23, 2006 21.15 21.66 21.00 21.05 4,712,852 -0.14(-0.66%)
Oct 20, 2006 21.61 21.62 20.89 21.19 5,991,477 -0.25(-1.15%)
Oct 19, 2006 20.96 21.60 20.79 21.44 7,895,535 +0.40(+1.90%)
Oct 18, 2006 21.94 22.17 20.89 21.04 13,712,558 -0.57(-2.65%)
Oct 17, 2006 22.11 22.26 21.40 21.61 8,778,113 -0.86(-3.83%)
Oct 16, 2006 22.59 22.95 22.07 22.47 7,982,921 -0.04(-0.18%)
Oct 13, 2006 21.58 22.64 21.23 22.51 9,736,551 +0.86(+3.97%)
Oct 12, 2006 21.69 22.10 21.34 21.65 6,912,077 +0.09(+0.40%)
Oct 11, 2006 21.33 21.95 21.01 21.57 8,032,451 +0.12(+0.56%)
Oct 10, 2006 21.83 21.92 21.20 21.45 10,410,822 -0.50(-2.28%)
Oct 09, 2006 20.57 22.22 20.51 21.95 15,538,475 +1.33(+6.43%)
Oct 06, 2006 20.17 20.83 20.11 20.62 9,893,452 +0.49(+2.42%)
Oct 05, 2006 20.64 20.85 20.08 20.13 11,048,746 -0.59(-2.83%)
Oct 04, 2006 18.89 20.73 18.84 20.72 24,341,089 +1.85(+9.82%)
Oct 03, 2006 18.87 19.01 18.45 18.87 15,128,240 -0.36(-1.87%)
Oct 02, 2006 19.63 19.76 19.07 19.23 10,790,718 -0.50(-2.53%)
Sep 29, 2006 19.85 20.00 19.62 19.73 6,232,050 +0.01(+0.07%)
Sep 28, 2006 19.31 19.79 19.22 19.71 10,790,544 -0.38(-1.89%)
Sep 27, 2006 20.09 20.73 19.90 20.09 9,648,098 -0.06(-0.30%)
Sep 26, 2006 20.57 20.62 19.89 20.15 8,602,172 -0.43(-2.11%)
Sep 25, 2006 20.17 20.67 19.63 20.59 11,408,184 +0.71(+3.59%)
Sep 22, 2006 20.42 20.55 19.65 19.87 10,888,989 -0.61(-2.96%)
Sep 21, 2006 20.63 20.83 20.29 20.48 8,985,139 -0.17(-0.81%)
Sep 20, 2006 20.18 20.67 20.14 20.65 8,532,799 +0.73(+3.65%)
Sep 19, 2006 20.32 20.47 19.75 19.92 11,800,910 -0.53(-2.61%)
Sep 18, 2006 19.76 20.49 19.70 20.45 13,231,646 +0.75(+3.79%)
Sep 15, 2006 19.56 19.80 19.30 19.71 10,836,139 +0.38(+1.97%)
Sep 14, 2006 19.31 19.67 19.07 19.33 7,147,963 -0.07(-0.38%)
Sep 13, 2006 19.29 19.65 19.23 19.40 7,938,220 +0.15(+0.80%)
Sep 12, 2006 18.67 19.37 18.62 19.25 8,308,492 +0.49(+2.63%)
Sep 11, 2006 18.05 18.97 17.85 18.75 9,970,828 +0.29(+1.55%)
Sep 08, 2006 18.70 18.78 18.06 18.47 7,466,204 +0.06(+0.33%)
Sep 07, 2006 17.75 18.81 17.56 18.41 12,380,600 +0.36(+1.99%)
Sep 06, 2006 18.67 18.69 18.00 18.05 8,226,281 -0.95(-5.02%)
Sep 05, 2006 18.65 19.07 18.38 19.00 9,159,790 +0.41(+2.19%)
Sep 01, 2006 19.12 19.27 18.52 18.59 10,096,239 -0.81(-4.19%)
Aug 31, 2006 19.43 19.52 18.99 19.41 8,531,663 -0.07(-0.38%)
Aug 30, 2006 19.19 19.68 19.15 19.48 11,359,453 +0.39(+2.06%)
Aug 29, 2006 18.43 19.17 18.30 19.09 12,134,514 +0.83(+4.53%)
Aug 28, 2006 17.95 18.78 17.91 18.26 12,743,654 +0.61(+3.44%)
Aug 25, 2006 17.57 17.97 17.40 17.65 3,971,861 -0.05(-0.30%)
Aug 24, 2006 17.57 17.80 17.29 17.71 4,346,700 +0.18(+1.03%)
Aug 23, 2006 17.67 17.85 17.14 17.53 8,090,226 -0.01(-0.08%)
Aug 22, 2006 17.51 18.03 17.50 17.54 7,898,824 -0.03(-0.15%)
Aug 21, 2006 17.97 18.00 17.53 17.57 8,337,046 -0.67(-3.69%)
Aug 18, 2006 17.97 18.33 17.34 18.24 11,057,449 +0.29(+1.63%)
Aug 17, 2006 18.01 18.48 17.77 17.95 13,570,176 -0.29(-1.57%)
Aug 16, 2006 17.11 18.31 16.67 18.23 16,881,092 +1.22(+7.17%)
Aug 15, 2006 15.92 17.10 15.77 17.01 15,032,668 +1.49(+9.62%)
Aug 14, 2006 15.79 15.95 15.43 15.52 13,489,729 -0.08(-0.51%)
Aug 11, 2006 14.93 16.01 14.88 15.60 26,721,275 -0.51(-3.15%)
Aug 10, 2006 16.04 16.20 15.77 16.11 17,504,066 -0.11(-0.70%)
Aug 09, 2006 16.55 17.00 16.10 16.22 9,742,062 -0.01(-0.04%)
Aug 08, 2006 15.93 16.57 15.89 16.23 10,335,119 +0.42(+2.66%)
Aug 07, 2006 15.71 16.01 15.50 15.81 7,260,188 -0.19(-1.17%)
Aug 04, 2006 16.64 16.67 15.58 15.99 13,637,212 -0.22(-1.36%)
Aug 03, 2006 15.19 16.63 14.99 16.21 14,799,838 +0.96(+6.29%)
Aug 02, 2006 14.48 15.33 14.45 15.25 12,612,928 +1.09(+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.