Skip to main content

NVIDIA Corp (NQ: NVDA )

114.36 -1.23 (-1.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 0.4128 0.4214 0.4098 0.4102 387,060,128 -0.00(-0.62%)
Dec 28, 2006 0.4162 0.4167 0.4109 0.4128 214,492,656 -0.00(-0.72%)
Dec 27, 2006 0.4121 0.4172 0.4121 0.4158 265,585,440 +0.01(+1.32%)
Dec 26, 2006 0.4127 0.4163 0.4087 0.4104 228,734,880 -0.00(-0.03%)
Dec 22, 2006 0.4198 0.4212 0.4085 0.4105 371,050,784 -0.01(-2.37%)
Dec 21, 2006 0.4264 0.4277 0.4157 0.4204 368,805,632 -0.00(-0.86%)
Dec 20, 2006 0.4268 0.4319 0.4238 0.4241 309,250,272 -0.00(-1.14%)
Dec 19, 2006 0.4174 0.4312 0.4169 0.4290 546,912,896 +0.01(+1.44%)
Dec 18, 2006 0.4161 0.4279 0.4159 0.4229 689,992,192 +0.01(+1.73%)
Dec 15, 2006 0.4096 0.4157 0.4086 0.4157 747,898,496 +0.01(+1.76%)
Dec 14, 2006 0.4046 0.4136 0.4043 0.4085 717,095,616 +0.01(+1.77%)
Dec 13, 2006 0.3999 0.4046 0.3999 0.4014 493,119,168 +0.00(+1.17%)
Dec 12, 2006 0.3978 0.3992 0.3914 0.3967 576,279,680 -0.00(-1.02%)
Dec 11, 2006 0.3942 0.4056 0.3933 0.4008 516,851,904 +0.01(+1.72%)
Dec 08, 2006 0.3925 0.3995 0.3869 0.3941 566,212,224 -0.00(-0.34%)
Dec 07, 2006 0.4052 0.4074 0.3918 0.3954 488,071,840 -0.01(-2.41%)
Dec 06, 2006 0.4070 0.4070 0.3996 0.4052 479,436,736 -0.00(-0.14%)
Dec 05, 2006 0.4056 0.4080 0.4012 0.4057 664,945,856 -0.00(-1.03%)
Dec 04, 2006 0.3991 0.4150 0.3976 0.4099 623,515,712 +0.02(+4.05%)
Dec 01, 2006 0.4055 0.4060 0.3904 0.3940 786,870,016 -0.02(-3.92%)
Nov 30, 2006 0.4046 0.4134 0.3997 0.4100 585,021,888 +0.01(+1.34%)
Nov 29, 2006 0.4024 0.4095 0.4008 0.4046 581,167,872 +0.01(+1.47%)
Nov 28, 2006 0.3901 0.4023 0.3840 0.3987 482,111,008 +0.01(+1.87%)
Nov 27, 2006 0.4075 0.4129 0.3886 0.3914 586,684,160 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4013 0.4099 144,723,536 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4074 0.3994 0.4069 240,825,520 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4083 0.3973 0.4001 388,458,080 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4064 610,077,952 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3963 0.4026 362,467,168 +0.00(+0.28%)
Nov 16, 2006 0.3981 0.4029 0.3946 0.4015 458,273,504 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4074 0.3942 0.3964 493,058,784 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3891 0.4030 630,025,280 +0.00(+1.00%)
Nov 13, 2006 0.3825 0.4002 0.3824 0.3991 854,305,472 +0.02(+4.53%)
Nov 10, 2006 0.3879 0.3897 0.3721 0.3818 1,320,432,384 -0.01(-2.41%)
Nov 09, 2006 0.3913 0.4013 0.3879 0.3912 1,213,931,776 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,134,208 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,569,856 +0.01(+1.52%)
Nov 06, 2006 0.3624 0.3773 0.3578 0.3723 741,357,184 +0.01(+3.04%)
Nov 03, 2006 0.3583 0.3618 0.3525 0.3614 549,369,856 +0.01(+2.00%)
Nov 02, 2006 0.3584 0.3661 0.3494 0.3543 864,993,600 -0.00(-0.68%)
Nov 01, 2006 0.3814 0.3850 0.3514 0.3567 1,179,341,440 -0.03(-7.71%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,597,888 +0.02(+6.41%)
Oct 30, 2006 0.3614 0.3697 0.3575 0.3633 480,731,040 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,219,200 -0.02(-4.31%)
Oct 26, 2006 0.3645 0.3763 0.3645 0.3751 367,665,376 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,362,720 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3603 520,518,720 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3492 0.3501 283,441,600 -0.00(-0.66%)
Oct 20, 2006 0.3593 0.3595 0.3473 0.3524 360,341,024 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3591 0.3457 0.3565 474,855,392 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3686 0.3473 0.3498 824,704,384 -0.01(-2.65%)
Oct 17, 2006 0.3676 0.3701 0.3558 0.3594 527,935,648 -0.01(-3.83%)
Oct 16, 2006 0.3756 0.3816 0.3670 0.3737 480,110,976 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,578,240 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3675 0.3548 0.3600 415,708,000 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,089,824 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3645 0.3525 0.3566 626,130,432 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3695 0.3411 0.3649 934,519,168 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3429 595,014,656 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3339 0.3348 664,496,640 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3133 0.3445 1,463,928,320 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,846,656 -0.01(-1.87%)
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.