Skip to main content

NVIDIA Corp (NQ: NVDA )

904.84 +2.34 (+0.26%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,039,164 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,470,788 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,030,632 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.945 78,357,792 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,785,176 +0.09(+3.06%)
Apr 21, 2006 2.977 2.990 2.826 2.861 83,939,904 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,471,732 -0.00(-0.14%)
Apr 19, 2006 2.936 3.005 2.895 2.972 56,410,348 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,050,464 -0.07(-2.36%)
Apr 17, 2006 3.012 3.101 3.001 3.025 48,386,812 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,488,648 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.104 65,398,180 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,534,048 -0.07(-2.43%)
Apr 10, 2006 3.105 3.123 3.034 3.058 70,409,040 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.051 3.112 74,421,568 -1.57(-33.51%)
Apr 06, 2006 4.659 4.715 4.594 4.680 258,129,488 +0.01(+0.20%)
Apr 05, 2006 4.625 4.694 4.526 4.671 363,977,632 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.428 4.633 392,637,312 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,865,568 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.351 4.377 273,254,016 -0.02(-0.37%)
Mar 30, 2006 4.368 4.417 4.289 4.393 347,734,656 +0.03(+0.68%)
Mar 29, 2006 4.159 4.371 4.124 4.364 322,810,976 +0.22(+5.37%)
Mar 28, 2006 4.060 4.195 4.052 4.141 260,056,352 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,042,368 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 224,976,384 +0.13(+3.38%)
Mar 23, 2006 3.784 3.857 3.741 3.841 216,491,888 +0.07(+1.86%)
Mar 22, 2006 3.784 3.802 3.686 3.771 378,890,240 -0.11(-2.87%)
Mar 21, 2006 3.883 3.952 3.781 3.883 404,037,632 +0.18(+4.94%)
Mar 20, 2006 3.761 3.762 3.696 3.700 96,072,544 -0.03(-0.76%)
Mar 17, 2006 3.681 3.738 3.626 3.728 202,297,440 +0.03(+0.81%)
Mar 16, 2006 3.835 3.840 3.685 3.698 185,889,648 -0.13(-3.39%)
Mar 15, 2006 3.776 3.834 3.761 3.828 166,982,016 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.656 3.768 205,307,440 +0.10(+2.77%)
Mar 13, 2006 3.659 3.684 3.632 3.666 121,698,696 +0.04(+1.20%)
Mar 10, 2006 3.683 3.730 3.590 3.623 170,572,816 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.685 3.687 175,517,536 +0.02(+0.52%)
Mar 08, 2006 3.687 3.706 3.536 3.668 219,372,384 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.612 3.686 198,247,488 -0.06(-1.71%)
Mar 06, 2006 3.831 3.857 3.732 3.750 173,005,936 -0.01(-0.20%)
Mar 03, 2006 3.711 3.823 3.704 3.758 194,845,056 +0.01(+0.35%)
Mar 02, 2006 3.736 3.798 3.697 3.745 178,382,320 +0.01(+0.14%)
Mar 01, 2006 3.616 3.761 3.593 3.740 230,207,568 +0.14(+3.80%)
Feb 28, 2006 3.616 3.646 3.568 3.603 184,221,792 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.481 3.632 217,955,680 +0.14(+4.05%)
Feb 24, 2006 3.507 3.549 3.472 3.490 136,179,632 -0.00(-0.02%)
Feb 23, 2006 3.535 3.559 3.481 3.491 125,948,792 -0.05(-1.53%)
Feb 22, 2006 3.501 3.574 3.417 3.546 307,329,344 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.552 223,708,816 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.629 770,797,632 +0.02(+0.57%)
Feb 16, 2006 3.503 3.616 3.479 3.608 427,065,824 +0.17(+4.94%)
Feb 15, 2006 3.367 3.448 3.358 3.439 161,323,072 +0.06(+1.93%)
Feb 14, 2006 3.367 3.386 3.329 3.374 111,958,400 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,810,680 +0.01(+0.34%)
Feb 10, 2006 3.387 3.403 3.277 3.356 135,716,544 -0.02(-0.57%)
Feb 09, 2006 3.444 3.497 3.354 3.375 142,945,248 -0.06(-1.69%)
Feb 08, 2006 3.347 3.433 3.347 3.433 128,546,720 +0.10(+2.89%)
Feb 07, 2006 3.467 3.467 3.335 3.337 130,618,792 -0.12(-3.56%)
Feb 06, 2006 3.356 3.464 3.341 3.460 118,865,296 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,906,032 +0.03(+0.92%)
Feb 02, 2006 3.471 3.473 3.329 3.335 154,926,352 -0.10(-3.05%)
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.