Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.212 2.246 2.154 2.170 51,048,680 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 74,992,704 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.096 90,861,944 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,935,452 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.041 2.051 30,712,518 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.046 2.070 36,541,436 +0.00(+0.05%)
Jun 22, 2006 2.155 2.161 2.055 2.069 61,441,760 -0.06(-2.92%)
Jun 21, 2006 2.099 2.165 2.099 2.131 48,096,412 +0.02(+1.11%)
Jun 20, 2006 2.082 2.156 2.074 2.108 58,412,516 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,303,216 -0.07(-3.00%)
Jun 16, 2006 2.250 2.257 2.186 2.208 54,893,916 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.266 91,281,808 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,381,008 +0.06(+2.92%)
Jun 13, 2006 2.055 2.097 2.005 2.024 58,061,820 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.044 2.056 50,499,224 -0.12(-5.53%)
Jun 09, 2006 2.212 2.249 2.158 2.176 47,293,444 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.096 2.183 79,642,856 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.207 2.224 61,634,796 -0.04(-1.80%)
Jun 06, 2006 2.356 2.359 2.202 2.265 89,842,920 -0.06(-2.67%)
Jun 05, 2006 2.416 2.460 2.320 2.327 63,353,612 -0.10(-4.20%)
Jun 02, 2006 2.469 2.517 2.404 2.429 73,444,008 -0.04(-1.45%)
Jun 01, 2006 2.369 2.465 2.332 2.465 58,564,268 +0.12(+5.22%)
May 31, 2006 2.373 2.395 2.328 2.342 65,236,372 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,919,996 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,120,232 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,185,236 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,189,272 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,038,816 -0.03(-1.08%)
May 22, 2006 2.467 2.472 2.379 2.446 80,116,016 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,689,592 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,862,824 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,700,224 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,242,944 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,340,532 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.624 2.684 170,956,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,422,488 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,424,192 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,234,684 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,923,740 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,055,180 +0.04(+1.36%)
May 04, 2006 3.104 3.180 3.087 3.145 55,720,428 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,226,456 +0.02(+0.65%)
May 02, 2006 3.173 3.211 3.091 3.145 58,841,072 -0.00(-0.13%)
May 01, 2006 2.999 3.208 2.999 3.149 98,391,216 +0.17(+5.75%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,040,214 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,472,496 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,031,852 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.945 78,360,448 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,787,672 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,942,744 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,473,912 -0.00(-0.14%)
Apr 19, 2006 2.935 3.005 2.895 2.972 56,412,256 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,054,760 -0.07(-2.36%)
Apr 17, 2006 3.012 3.101 3.001 3.025 48,388,448 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,491,376 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.104 65,400,388 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,536,632 -0.07(-2.43%)
Apr 10, 2006 3.105 3.123 3.034 3.058 70,411,416 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.051 3.112 74,424,080 -1.57(-33.51%)
Apr 06, 2006 4.658 4.715 4.594 4.680 258,138,208 +0.01(+0.20%)
Apr 05, 2006 4.625 4.694 4.526 4.671 363,989,952 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.428 4.633 392,650,592 +0.21(+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.