Skip to main content

NVIDIA Corp (NQ: NVDA )

906.32 +3.82 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,095,164 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,327,392 -0.03(-0.72%)
Dec 27, 2006 3.790 3.836 3.790 3.823 28,884,046 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,876,322 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,354,052 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,109,876 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,632,868 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,480,132 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,040,880 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,338,552 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,988,552 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,629,736 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,673,952 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.686 56,210,816 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,579,052 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,080,808 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,141,688 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.689 3.730 72,316,944 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,811,160 +0.15(+4.05%)
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.