Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.617 3.673 3.522 3.548 31,218,420 -0.03(-0.93%)
Jun 29, 2006 3.333 3.582 3.322 3.582 45,861,200 +0.15(+4.52%)
Jun 28, 2006 3.272 3.480 3.187 3.427 55,565,908 +0.18(+5.54%)
Jun 27, 2006 3.373 3.377 3.202 3.247 40,322,308 -0.11(-3.18%)
Jun 26, 2006 3.380 3.417 3.337 3.353 18,782,000 -0.03(-0.94%)
Jun 23, 2006 3.377 3.455 3.345 3.385 22,346,628 +0.00(+0.05%)
Jun 22, 2006 3.523 3.533 3.360 3.383 37,574,228 -0.10(-2.92%)
Jun 21, 2006 3.432 3.540 3.432 3.485 29,412,984 +0.04(+1.11%)
Jun 20, 2006 3.405 3.525 3.392 3.447 35,721,716 -0.05(-1.57%)
Jun 19, 2006 3.650 3.668 3.493 3.502 25,870,200 -0.11(-3.00%)
Jun 16, 2006 3.680 3.690 3.575 3.610 33,569,944 -0.10(-2.56%)
Jun 15, 2006 3.532 3.717 3.503 3.705 55,822,676 +0.30(+8.76%)
Jun 14, 2006 3.330 3.417 3.295 3.407 32,033,196 +0.10(+2.92%)
Jun 13, 2006 3.360 3.428 3.278 3.310 35,507,252 -0.05(-1.54%)
Jun 12, 2006 3.497 3.543 3.342 3.362 30,882,404 -0.20(-5.53%)
Jun 09, 2006 3.617 3.678 3.528 3.558 28,921,936 -0.01(-0.33%)
Jun 08, 2006 3.595 3.642 3.427 3.570 48,704,964 -0.07(-1.83%)
Jun 07, 2006 3.743 3.750 3.608 3.637 37,692,276 -0.07(-1.80%)
Jun 06, 2006 3.853 3.857 3.600 3.703 54,942,732 -0.10(-2.67%)
Jun 05, 2006 3.950 4.023 3.793 3.805 38,743,404 -0.17(-4.20%)
Jun 02, 2006 4.037 4.115 3.932 3.972 44,914,108 -0.06(-1.45%)
Jun 01, 2006 3.873 4.030 3.813 4.030 35,814,520 +0.20(+5.22%)
May 31, 2006 3.880 3.917 3.807 3.830 39,894,792 +0.00(+0.04%)
May 30, 2006 4.002 4.003 3.827 3.828 29,916,640 -0.17(-4.17%)
May 26, 2006 4.002 4.028 3.953 3.995 19,642,876 +0.01(+0.21%)
May 25, 2006 4.083 4.143 3.965 3.987 28,244,220 -0.02(-0.54%)
May 24, 2006 3.957 4.127 3.902 4.008 38,642,904 +0.05(+1.31%)
May 23, 2006 4.083 4.178 3.940 3.957 35,493,184 -0.04(-1.08%)
May 22, 2006 4.033 4.042 3.890 4.000 48,994,320 -0.05(-1.36%)
May 19, 2006 4.008 4.150 3.968 4.055 62,187,472 +0.08(+2.10%)
May 18, 2006 4.193 4.233 3.967 3.972 45,781,772 -0.19(-4.53%)
May 17, 2006 4.320 4.345 4.083 4.160 56,078,552 -0.17(-4.04%)
May 16, 2006 4.477 4.478 4.307 4.335 33,171,848 -0.12(-2.62%)
May 15, 2006 4.379 4.490 4.342 4.452 36,900,780 +0.06(+1.44%)
May 12, 2006 4.631 4.655 4.290 4.388 104,547,376 -0.36(-7.52%)
May 11, 2006 4.970 5.017 4.707 4.745 80,370,392 -0.17(-3.56%)
May 10, 2006 4.972 5.030 4.870 4.920 50,405,868 -0.11(-2.22%)
May 09, 2006 5.183 5.210 5.025 5.032 37,447,592 -0.16(-3.05%)
May 08, 2006 5.200 5.313 5.142 5.190 33,588,184 -0.02(-0.45%)
May 05, 2006 5.170 5.232 5.098 5.213 22,660,804 +0.07(+1.36%)
May 04, 2006 5.075 5.200 5.048 5.143 34,075,392 -0.03(-0.65%)
May 03, 2006 5.085 5.233 5.080 5.177 25,211,716 +0.03(+0.65%)
May 02, 2006 5.188 5.250 5.055 5.143 35,983,796 -0.01(-0.13%)
May 01, 2006 4.903 5.245 4.903 5.150 60,170,376 +0.28(+5.75%)
Apr 28, 2006 4.864 4.932 4.823 4.870 18,982,400 +0.01(+0.17%)
Apr 27, 2006 4.767 4.907 4.663 4.862 30,866,060 +0.08(+1.60%)
Apr 26, 2006 4.837 4.910 4.733 4.785 22,034,996 -0.03(-0.62%)
Apr 25, 2006 4.767 4.830 4.683 4.815 47,920,716 -0.01(-0.14%)
Apr 24, 2006 4.708 4.868 4.625 4.822 45,124,272 +0.14(+3.06%)
Apr 21, 2006 4.868 4.888 4.622 4.678 51,334,528 -0.17(-3.61%)
Apr 20, 2006 4.817 4.940 4.737 4.853 39,428,516 -0.01(-0.14%)
Apr 19, 2006 4.800 4.913 4.733 4.860 34,498,472 +0.03(+0.62%)
Apr 18, 2006 4.947 4.860 4.698 4.830 77,699,344 -0.12(-2.36%)
Apr 17, 2006 4.925 5.070 4.907 4.947 29,591,576 +0.01(+0.27%)
Apr 13, 2006 4.967 5.023 4.913 4.933 49,223,868 -0.14(-2.79%)
Apr 12, 2006 4.878 5.102 4.883 5.075 39,995,096 +0.20(+4.03%)
Apr 11, 2006 5.017 5.017 4.848 4.878 46,805,380 -0.12(-2.43%)
Apr 10, 2006 5.077 5.107 4.962 5.000 43,059,552 -0.09(-1.74%)
Apr 07, 2006 5.080 5.125 4.988 5.088 45,513,464 -10.22(-66.75%)
Apr 06, 2006 15.23 15.42 15.03 15.30 78,931,200 +0.03(+0.20%)
Apr 05, 2006 15.12 15.35 14.80 15.28 111,297,600 +0.12(+0.81%)
Apr 04, 2006 14.49 15.18 14.48 15.15 120,061,200 +0.68(+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.