NVIDIA Corp (NQ: NVDA )

532.30 USD -47.66 (-8.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 45.50 45.75 44.61 44.96 9,611,400 -0.77(-1.68%)
Jan 30, 2006 46.45 46.50 45.52 45.73 7,894,500 -0.52(-1.12%)
Jan 27, 2006 45.98 46.76 45.60 46.25 9,626,100 +0.86(+1.89%)
Jan 26, 2006 44.53 45.43 44.25 45.39 11,220,900 +1.50(+3.42%)
Jan 25, 2006 44.50 44.79 43.36 43.89 10,005,900 -0.39(-0.88%)
Jan 24, 2006 44.16 45.20 44.04 44.28 9,722,400 +0.22(+0.50%)
Jan 23, 2006 44.15 44.43 43.55 44.06 8,372,100 +0.25(+0.57%)
Jan 20, 2006 45.14 45.66 43.80 43.81 11,540,100 -1.26(-2.80%)
Jan 19, 2006 43.27 45.66 43.19 45.07 22,869,000 +2.37(+5.55%)
Jan 18, 2006 41.19 42.84 40.80 42.70 11,498,700 +0.22(+0.52%)
Jan 17, 2006 41.93 42.50 41.37 42.48 8,230,800 -0.03(-0.07%)
Jan 13, 2006 42.79 43.14 41.91 42.51 10,532,400 -0.38(-0.89%)
Jan 12, 2006 43.50 44.17 42.58 42.89 12,387,600 -0.62(-1.42%)
Jan 11, 2006 42.03 43.75 41.96 43.51 15,657,600 +1.52(+3.62%)
Jan 10, 2006 41.78 41.99 41.25 41.99 8,491,500 +0.01(+0.02%)
Jan 09, 2006 40.82 42.20 40.73 41.98 14,012,100 +1.14(+2.79%)
Jan 06, 2006 40.64 40.99 39.05 40.84 15,584,700 +0.66(+1.64%)
Jan 05, 2006 39.30 40.25 39.23 40.18 16,152,300 +0.89(+2.27%)
Jan 04, 2006 38.51 39.35 38.11 39.29 12,751,800 +1.07(+2.80%)
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.