Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.858 4.880 4.747 4.852 34,126,652 -0.02(-0.38%)
Aug 30, 2006 4.797 4.920 4.787 4.870 45,437,812 +0.10(+2.06%)
Aug 29, 2006 4.608 4.793 4.575 4.772 48,538,056 +0.21(+4.53%)
Aug 28, 2006 4.487 4.695 4.478 4.565 50,974,616 +0.15(+3.44%)
Aug 25, 2006 4.393 4.492 4.350 4.413 15,887,444 -0.01(-0.30%)
Aug 24, 2006 4.393 4.450 4.323 4.427 17,386,800 +0.04(+1.03%)
Aug 23, 2006 4.418 4.463 4.285 4.382 32,360,904 -0.00(-0.08%)
Aug 22, 2006 4.378 4.507 4.375 4.385 31,595,296 -0.01(-0.15%)
Aug 21, 2006 4.492 4.500 4.382 4.392 33,348,184 -0.17(-3.69%)
Aug 18, 2006 4.492 4.583 4.335 4.560 44,229,796 +0.07(+1.63%)
Aug 17, 2006 4.502 4.620 4.442 4.487 54,280,704 -0.07(-1.57%)
Aug 16, 2006 4.277 4.577 4.167 4.558 67,524,368 +0.30(+7.17%)
Aug 15, 2006 3.980 4.275 3.942 4.253 60,130,672 +0.37(+9.62%)
Aug 14, 2006 3.947 3.988 3.858 3.880 53,958,916 -0.02(-0.51%)
Aug 11, 2006 3.733 4.002 3.720 3.900 106,885,104 -0.13(-3.15%)
Aug 10, 2006 4.010 4.050 3.942 4.027 70,016,264 -0.03(-0.70%)
Aug 09, 2006 4.137 4.250 4.025 4.055 38,968,248 -0.00(-0.04%)
Aug 08, 2006 3.983 4.142 3.973 4.057 41,340,476 +0.11(+2.66%)
Aug 07, 2006 3.928 4.002 3.875 3.952 29,040,752 -0.05(-1.17%)
Aug 04, 2006 4.160 4.167 3.895 3.998 54,548,848 -0.05(-1.36%)
Aug 03, 2006 3.798 4.157 3.747 4.053 59,199,352 +0.24(+6.29%)
Aug 02, 2006 3.620 3.832 3.612 3.813 50,451,712 +0.27(+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.