Skip to main content

NVIDIA Corp (NQ: NVDA )

113.61 -1.98 (-1.71%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 0.2405 0.2443 0.2342 0.2360 469,386,656 -0.00(-0.93%)
Jun 29, 2006 0.2217 0.2382 0.2209 0.2382 689,549,184 +0.01(+4.52%)
Jun 28, 2006 0.2176 0.2315 0.2119 0.2279 835,464,960 +0.01(+5.54%)
Jun 27, 2006 0.2244 0.2246 0.2129 0.2159 606,268,800 -0.01(-3.18%)
Jun 26, 2006 0.2248 0.2272 0.2219 0.2230 282,398,016 -0.00(-0.94%)
Jun 23, 2006 0.2246 0.2298 0.2225 0.2251 335,994,240 +0.00(+0.05%)
Jun 22, 2006 0.2343 0.2350 0.2235 0.2250 564,949,824 -0.01(-2.92%)
Jun 21, 2006 0.2282 0.2354 0.2282 0.2318 442,240,896 +0.00(+1.11%)
Jun 20, 2006 0.2265 0.2344 0.2256 0.2292 537,096,256 -0.00(-1.57%)
Jun 19, 2006 0.2428 0.2440 0.2323 0.2329 388,973,120 -0.01(-3.00%)
Jun 16, 2006 0.2448 0.2454 0.2378 0.2401 504,743,168 -0.01(-2.56%)
Jun 15, 2006 0.2349 0.2472 0.2330 0.2464 839,325,632 +0.02(+8.76%)
Jun 14, 2006 0.2215 0.2272 0.2191 0.2266 481,637,280 +0.01(+2.92%)
Jun 13, 2006 0.2235 0.2280 0.2180 0.2201 533,871,680 -0.00(-1.54%)
Jun 12, 2006 0.2326 0.2357 0.2223 0.2236 464,334,464 -0.01(-5.53%)
Jun 09, 2006 0.2405 0.2446 0.2347 0.2367 434,857,728 -0.00(-0.33%)
Jun 08, 2006 0.2391 0.2422 0.2279 0.2374 732,306,752 -0.00(-1.83%)
Jun 07, 2006 0.2490 0.2494 0.2400 0.2419 566,724,736 -0.00(-1.80%)
Jun 06, 2006 0.2563 0.2565 0.2394 0.2463 826,095,168 -0.01(-2.67%)
Jun 05, 2006 0.2627 0.2676 0.2523 0.2531 582,529,088 -0.01(-4.20%)
Jun 02, 2006 0.2685 0.2737 0.2615 0.2642 675,309,120 -0.00(-1.45%)
Jun 01, 2006 0.2576 0.2680 0.2536 0.2680 538,491,648 +0.01(+5.22%)
May 31, 2006 0.2581 0.2605 0.2532 0.2547 599,840,832 +0.00(+0.04%)
May 30, 2006 0.2661 0.2663 0.2545 0.2546 449,813,664 -0.01(-4.17%)
May 26, 2006 0.2661 0.2679 0.2629 0.2657 295,341,792 +0.00(+0.21%)
May 25, 2006 0.2716 0.2756 0.2637 0.2651 424,667,872 -0.00(-0.54%)
May 24, 2006 0.2632 0.2745 0.2595 0.2666 581,017,984 +0.00(+1.31%)
May 23, 2006 0.2716 0.2779 0.2620 0.2632 533,660,160 -0.00(-1.08%)
May 22, 2006 0.2683 0.2688 0.2587 0.2660 736,657,408 -0.00(-1.36%)
May 19, 2006 0.2666 0.2760 0.2639 0.2697 935,023,936 +0.01(+2.10%)
May 18, 2006 0.2789 0.2816 0.2638 0.2642 688,354,944 -0.01(-4.53%)
May 17, 2006 0.2873 0.2890 0.2716 0.2767 843,172,864 -0.01(-4.04%)
May 16, 2006 0.2977 0.2978 0.2864 0.2883 498,757,568 -0.01(-2.62%)
May 15, 2006 0.2913 0.2986 0.2888 0.2961 554,824,192 +0.00(+1.44%)
May 12, 2006 0.3080 0.3096 0.2853 0.2919 1,571,929,088 -0.02(-7.52%)
May 11, 2006 0.3306 0.3337 0.3130 0.3156 1,208,414,464 -0.01(-3.56%)
May 10, 2006 0.3307 0.3345 0.3239 0.3272 757,880,832 -0.01(-2.22%)
May 09, 2006 0.3447 0.3465 0.3342 0.3347 563,045,760 -0.01(-3.05%)
May 08, 2006 0.3458 0.3534 0.3420 0.3452 505,017,408 -0.00(-0.45%)
May 05, 2006 0.3439 0.3480 0.3391 0.3467 340,718,048 +0.00(+1.36%)
May 04, 2006 0.3375 0.3458 0.3358 0.3421 512,342,848 -0.00(-0.65%)
May 03, 2006 0.3382 0.3481 0.3379 0.3443 379,072,448 +0.00(+0.65%)
May 02, 2006 0.3451 0.3492 0.3362 0.3421 541,036,800 -0.00(-0.13%)
May 01, 2006 0.3261 0.3488 0.3261 0.3425 904,695,744 +0.02(+5.75%)
Apr 28, 2006 0.3235 0.3280 0.3208 0.3239 285,411,168 +0.00(+0.17%)
Apr 27, 2006 0.3170 0.3263 0.3102 0.3233 464,088,736 +0.01(+1.60%)
Apr 26, 2006 0.3217 0.3266 0.3148 0.3182 331,308,672 -0.00(-0.62%)
Apr 25, 2006 0.3170 0.3212 0.3115 0.3202 720,515,136 -0.00(-0.14%)
Apr 24, 2006 0.3131 0.3238 0.3076 0.3207 678,469,056 +0.01(+3.06%)
Apr 21, 2006 0.3238 0.3251 0.3074 0.3112 771,843,776 -0.01(-3.61%)
Apr 20, 2006 0.3204 0.3286 0.3150 0.3228 592,830,080 -0.00(-0.14%)
Apr 19, 2006 0.3192 0.3268 0.3148 0.3232 518,704,096 +0.00(+0.62%)
Apr 18, 2006 0.3290 0.3232 0.3125 0.3212 1,168,253,696 -0.01(-2.36%)
Apr 17, 2006 0.3276 0.3372 0.3263 0.3290 444,926,144 +0.00(+0.27%)
Apr 13, 2006 0.3303 0.3341 0.3268 0.3281 740,108,800 -0.01(-2.79%)
Apr 12, 2006 0.3245 0.3393 0.3248 0.3375 601,348,928 +0.01(+4.03%)
Apr 11, 2006 0.3337 0.3337 0.3225 0.3245 703,745,472 -0.01(-2.43%)
Apr 10, 2006 0.3376 0.3396 0.3300 0.3325 647,424,768 -0.01(-1.74%)
Apr 07, 2006 0.3379 0.3409 0.3318 0.3384 684,320,768 -0.17(-33.51%)
Apr 06, 2006 0.5066 0.5128 0.4996 0.5090 2,373,550,848 +0.00(+0.20%)
Apr 05, 2006 0.5030 0.5105 0.4923 0.5080 3,346,845,184 +0.00(+0.81%)
Apr 04, 2006 0.4820 0.5046 0.4815 0.5039 3,610,376,448 +0.02(+4.68%)
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.