Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 0.2581 0.2605 0.2532 0.2547 599,838,720 +0.00(+0.04%)
May 30, 2006 0.2661 0.2663 0.2545 0.2546 449,812,096 -0.01(-4.17%)
May 26, 2006 0.2661 0.2679 0.2629 0.2657 295,340,768 +0.00(+0.21%)
May 25, 2006 0.2716 0.2756 0.2637 0.2652 424,666,400 -0.00(-0.54%)
May 24, 2006 0.2632 0.2745 0.2595 0.2666 581,015,936 +0.00(+1.31%)
May 23, 2006 0.2716 0.2779 0.2620 0.2632 533,658,304 -0.00(-1.08%)
May 22, 2006 0.2683 0.2688 0.2587 0.2660 736,654,848 -0.00(-1.36%)
May 19, 2006 0.2666 0.2760 0.2639 0.2697 935,020,672 +0.01(+2.10%)
May 18, 2006 0.2789 0.2816 0.2638 0.2642 688,352,512 -0.01(-4.53%)
May 17, 2006 0.2873 0.2890 0.2716 0.2767 843,169,920 -0.01(-4.04%)
May 16, 2006 0.2977 0.2979 0.2864 0.2883 498,755,808 -0.01(-2.62%)
May 15, 2006 0.2913 0.2986 0.2888 0.2961 554,822,208 +0.00(+1.44%)
May 12, 2006 0.3080 0.3096 0.2853 0.2919 1,571,923,712 -0.02(-7.52%)
May 11, 2006 0.3306 0.3337 0.3130 0.3156 1,208,410,240 -0.01(-3.56%)
May 10, 2006 0.3307 0.3345 0.3239 0.3272 757,878,208 -0.01(-2.22%)
May 09, 2006 0.3447 0.3465 0.3342 0.3347 563,043,840 -0.01(-3.05%)
May 08, 2006 0.3458 0.3534 0.3420 0.3452 505,015,648 -0.00(-0.45%)
May 05, 2006 0.3439 0.3480 0.3391 0.3467 340,716,864 +0.00(+1.36%)
May 04, 2006 0.3375 0.3458 0.3358 0.3421 512,341,056 -0.00(-0.65%)
May 03, 2006 0.3382 0.3481 0.3379 0.3443 379,071,136 +0.00(+0.65%)
May 02, 2006 0.3451 0.3492 0.3362 0.3421 541,034,880 -0.00(-0.13%)
May 01, 2006 0.3261 0.3488 0.3261 0.3425 904,692,608 +0.02(+5.75%)
Apr 28, 2006 0.3235 0.3280 0.3208 0.3239 285,410,176 +0.00(+0.17%)
Apr 27, 2006 0.3170 0.3263 0.3102 0.3233 464,087,104 +0.01(+1.60%)
Apr 26, 2006 0.3217 0.3266 0.3148 0.3182 331,307,520 -0.00(-0.62%)
Apr 25, 2006 0.3170 0.3212 0.3115 0.3202 720,512,640 -0.00(-0.14%)
Apr 24, 2006 0.3131 0.3238 0.3076 0.3207 678,466,688 +0.01(+3.06%)
Apr 21, 2006 0.3238 0.3251 0.3074 0.3112 771,841,088 -0.01(-3.61%)
Apr 20, 2006 0.3204 0.3286 0.3150 0.3228 592,828,032 -0.00(-0.14%)
Apr 19, 2006 0.3192 0.3268 0.3148 0.3232 518,702,304 +0.00(+0.62%)
Apr 18, 2006 0.3290 0.3232 0.3125 0.3212 1,168,249,600 -0.01(-2.36%)
Apr 17, 2006 0.3276 0.3372 0.3263 0.3290 444,924,576 +0.00(+0.27%)
Apr 13, 2006 0.3303 0.3341 0.3268 0.3281 740,106,240 -0.01(-2.79%)
Apr 12, 2006 0.3245 0.3393 0.3248 0.3375 601,346,880 +0.01(+4.03%)
Apr 11, 2006 0.3337 0.3337 0.3225 0.3245 703,742,976 -0.01(-2.43%)
Apr 10, 2006 0.3376 0.3396 0.3300 0.3325 647,422,528 -0.01(-1.74%)
Apr 07, 2006 0.3379 0.3409 0.3318 0.3384 684,318,400 -0.17(-33.51%)
Apr 06, 2006 0.5066 0.5128 0.4996 0.5090 2,373,542,400 +0.00(+0.20%)
Apr 05, 2006 0.5030 0.5105 0.4923 0.5080 3,346,833,408 +0.00(+0.81%)
Apr 04, 2006 0.4820 0.5046 0.4815 0.5039 3,610,363,904 +0.02(+4.68%)
Apr 03, 2006 0.4785 0.4880 0.4725 0.4814 2,913,630,208 +0.01(+1.12%)
Mar 31, 2006 0.4775 0.4841 0.4731 0.4760 2,512,614,912 -0.00(-0.37%)
Mar 30, 2006 0.4750 0.4804 0.4665 0.4778 3,197,476,608 +0.00(+0.68%)
Mar 29, 2006 0.4523 0.4754 0.4485 0.4745 2,968,299,264 +0.02(+5.37%)
Mar 28, 2006 0.4415 0.4563 0.4406 0.4503 2,391,260,416 +0.01(+1.54%)
Mar 27, 2006 0.4322 0.4439 0.4308 0.4435 1,958,959,232 +0.01(+2.69%)
Mar 24, 2006 0.4188 0.4326 0.4182 0.4319 2,068,694,400 +0.01(+3.38%)
Mar 23, 2006 0.4115 0.4194 0.4069 0.4178 1,990,678,144 +0.01(+1.87%)
Mar 22, 2006 0.4115 0.4135 0.4009 0.4101 3,483,957,504 -0.01(-2.87%)
Mar 21, 2006 0.4223 0.4298 0.4112 0.4223 3,715,191,552 +0.02(+4.94%)
Mar 20, 2006 0.4090 0.4091 0.4020 0.4024 883,402,688 -0.00(-0.76%)
Mar 17, 2006 0.4003 0.4065 0.3943 0.4055 1,860,157,824 +0.00(+0.81%)
Mar 16, 2006 0.4171 0.4176 0.4008 0.4022 1,709,285,504 -0.01(-3.39%)
Mar 15, 2006 0.4106 0.4169 0.4090 0.4163 1,535,426,816 +0.01(+1.60%)
Mar 14, 2006 0.3991 0.4114 0.3976 0.4098 1,887,835,264 +0.01(+2.77%)
Mar 13, 2006 0.3980 0.4006 0.3950 0.3987 1,119,039,232 +0.00(+1.20%)
Mar 10, 2006 0.4006 0.4056 0.3904 0.3940 1,568,444,800 -0.01(-1.74%)
Mar 09, 2006 0.4037 0.4104 0.4007 0.4010 1,613,912,192 +0.00(+0.52%)
Mar 08, 2006 0.4010 0.4030 0.3846 0.3989 2,017,164,672 -0.00(-0.50%)
Mar 07, 2006 0.4080 0.4111 0.3928 0.4009 1,822,917,888 -0.01(-1.71%)
Mar 06, 2006 0.4167 0.4194 0.4059 0.4079 1,590,817,664 -0.00(-0.20%)
Mar 03, 2006 0.4035 0.4158 0.4028 0.4087 1,791,632,000 +0.00(+0.35%)
Mar 02, 2006 0.4063 0.4130 0.4020 0.4073 1,640,254,464 +0.00(+0.14%)
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.