Skip to main content

NVIDIA Corp (NQ: NVDA )

166.86 -4.49 (-2.62%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.24 14.38 13.97 14.06 10,867,031 +0.01(+0.04%)
May 30, 2006 14.69 14.70 14.05 14.05 8,149,060 -0.61(-4.17%)
May 26, 2006 14.69 14.79 14.51 14.67 5,350,566 +0.03(+0.21%)
May 25, 2006 14.99 15.21 14.56 14.64 7,693,505 -0.08(-0.54%)
May 24, 2006 14.53 15.15 14.32 14.72 10,526,026 +0.19(+1.31%)
May 23, 2006 14.99 15.34 14.46 14.53 9,668,067 -0.16(-1.08%)
May 22, 2006 14.81 14.84 14.28 14.68 13,345,671 -0.20(-1.36%)
May 19, 2006 14.72 15.24 14.57 14.89 16,939,384 +0.31(+2.10%)
May 18, 2006 15.39 15.54 14.56 14.58 12,470,598 -0.69(-4.53%)
May 17, 2006 15.86 15.95 14.99 15.27 15,275,361 -0.64(-4.04%)
May 16, 2006 16.43 16.44 15.81 15.91 9,035,753 -0.43(-2.62%)
May 15, 2006 16.08 16.48 15.94 16.34 10,051,485 +0.23(+1.44%)
May 12, 2006 17.00 17.09 15.75 16.11 28,477,892 -1.31(-7.52%)
May 11, 2006 18.25 18.42 17.28 17.42 21,892,268 -0.64(-3.56%)
May 10, 2006 18.25 18.47 17.88 18.06 13,730,166 -0.41(-2.22%)
May 09, 2006 19.03 19.13 18.45 18.47 10,200,432 -0.58(-3.05%)
May 08, 2006 19.09 19.51 18.88 19.05 9,149,160 -0.09(-0.45%)
May 05, 2006 18.98 19.21 18.72 19.14 6,172,626 +0.26(+1.36%)
May 04, 2006 18.63 19.09 18.53 18.88 9,281,871 -0.12(-0.65%)
May 03, 2006 18.67 19.21 18.65 19.00 6,867,475 +0.12(+0.65%)
May 02, 2006 19.05 19.27 18.56 18.88 9,801,706 -0.02(-0.13%)
May 01, 2006 18.00 19.26 18.00 18.91 16,389,942 +1.03(+5.75%)
Apr 28, 2006 17.86 18.11 17.71 17.88 5,170,658 +0.03(+0.17%)
Apr 27, 2006 17.50 18.01 17.12 17.85 8,407,674 +0.28(+1.60%)
Apr 26, 2006 17.76 18.03 17.38 17.57 6,002,161 -0.11(-0.62%)
Apr 25, 2006 17.50 17.73 17.19 17.68 13,053,230 -0.02(-0.14%)
Apr 24, 2006 17.29 17.87 16.98 17.70 12,291,500 +0.53(+3.06%)
Apr 21, 2006 17.87 17.95 16.97 17.18 13,983,126 -0.64(-3.61%)
Apr 20, 2006 17.68 18.14 17.39 17.82 10,740,021 -0.02(-0.14%)
Apr 19, 2006 17.62 18.04 17.38 17.84 9,397,115 +0.11(+0.62%)
Apr 18, 2006 18.16 17.84 17.25 17.73 21,164,696 -0.43(-2.36%)
Apr 17, 2006 18.08 18.61 18.01 18.16 8,060,515 +0.05(+0.27%)
Apr 13, 2006 18.23 18.44 18.04 18.11 13,408,198 -0.52(-2.79%)
Apr 12, 2006 17.91 18.73 17.93 18.63 10,894,353 +0.72(+4.03%)
Apr 11, 2006 18.42 18.42 17.80 17.91 12,749,421 -0.45(-2.43%)
Apr 10, 2006 18.64 18.75 18.22 18.36 11,729,087 -0.32(-1.74%)
Apr 07, 2006 18.65 18.81 18.31 18.68 12,397,513 -37.51(-66.75%)
Apr 06, 2006 55.93 56.61 55.16 56.19 21,500,244 +0.11(+0.20%)
Apr 05, 2006 55.53 56.35 54.34 56.08 30,316,600 +0.45(+0.81%)
Apr 04, 2006 53.21 55.71 53.16 55.63 32,703,736 +2.49(+4.68%)
Apr 03, 2006 52.83 53.87 52.17 53.14 26,392,518 +0.59(+1.12%)
Mar 31, 2006 52.71 53.44 52.23 52.55 22,760,004 -0.19(-0.37%)
Mar 30, 2006 52.44 53.03 51.50 52.75 28,963,682 +0.36(+0.68%)
Mar 29, 2006 49.93 52.48 49.52 52.39 26,887,726 +2.67(+5.37%)
Mar 28, 2006 48.74 50.37 48.64 49.72 21,660,738 +0.75(+1.54%)
Mar 27, 2006 47.72 49.00 47.56 48.96 17,744,828 +1.28(+2.69%)
Mar 24, 2006 46.24 47.76 46.17 47.68 18,738,840 +1.56(+3.38%)
Mar 23, 2006 45.43 46.30 44.92 46.12 18,032,146 +0.84(+1.87%)
Mar 22, 2006 45.43 45.65 44.26 45.27 31,558,708 -1.34(-2.87%)
Mar 21, 2006 46.61 47.45 45.39 46.61 33,653,296 +2.19(+4.94%)
Mar 20, 2006 45.16 45.16 44.38 44.42 8,002,120 -0.34(-0.76%)
Mar 17, 2006 44.19 44.88 43.53 44.76 16,849,856 +0.36(+0.81%)
Mar 16, 2006 46.05 46.10 44.25 44.40 15,483,209 -1.56(-3.39%)
Mar 15, 2006 45.33 46.03 45.16 45.96 13,908,346 +0.72(+1.60%)
Mar 14, 2006 44.05 45.42 43.89 45.24 17,100,566 +1.22(+2.77%)
Mar 13, 2006 43.93 44.23 43.60 44.02 10,136,586 +0.52(+1.20%)
Mar 10, 2006 44.22 44.78 43.10 43.49 14,207,433 -0.77(-1.74%)
Mar 09, 2006 44.57 45.31 44.24 44.27 14,619,290 +0.23(+0.52%)
Mar 08, 2006 44.27 44.49 42.46 44.04 18,272,070 -0.22(-0.50%)
Mar 07, 2006 45.04 45.38 43.37 44.26 16,512,525 -0.77(-1.71%)
Mar 06, 2006 46.00 46.30 44.81 45.03 14,410,093 -0.09(-0.20%)
Mar 03, 2006 44.55 45.90 44.47 45.12 16,229,128 +0.16(+0.35%)
Mar 02, 2006 44.85 45.60 44.38 44.96 14,857,906 +0.06(+0.14%)
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.