Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.962 5.000 4.905 4.932 24,928,200 +0.00(+0.07%)
Sep 28, 2006 4.827 4.948 4.805 4.928 43,162,176 -0.09(-1.89%)
Sep 27, 2006 5.023 5.183 4.975 5.023 38,592,392 -0.01(-0.30%)
Sep 26, 2006 5.142 5.155 4.973 5.038 34,408,688 -0.11(-2.11%)
Sep 25, 2006 5.043 5.168 4.907 5.147 45,632,736 +0.18(+3.59%)
Sep 22, 2006 5.104 5.137 4.912 4.968 43,555,956 -0.15(-2.96%)
Sep 21, 2006 5.157 5.208 5.072 5.120 35,940,556 -0.04(-0.81%)
Sep 20, 2006 5.045 5.168 5.035 5.162 34,131,196 +0.18(+3.65%)
Sep 19, 2006 5.080 5.117 4.938 4.980 47,203,640 -0.13(-2.61%)
Sep 18, 2006 4.940 5.122 4.925 5.113 52,926,584 +0.19(+3.79%)
Sep 15, 2006 4.890 4.950 4.825 4.927 43,344,556 +0.09(+1.97%)
Sep 14, 2006 4.827 4.917 4.768 4.832 28,591,852 -0.02(-0.38%)
Sep 13, 2006 4.823 4.913 4.808 4.850 31,752,880 +0.04(+0.80%)
Sep 12, 2006 4.667 4.842 4.655 4.812 33,233,968 +0.12(+2.63%)
Sep 11, 2006 4.513 4.742 4.462 4.688 39,883,312 +0.07(+1.55%)
Sep 08, 2006 4.675 4.695 4.515 4.617 29,864,816 +0.01(+0.33%)
Sep 07, 2006 4.438 4.703 4.390 4.602 49,522,400 +0.09(+2.00%)
Sep 06, 2006 4.667 4.673 4.500 4.512 32,905,124 -0.24(-5.02%)
Sep 05, 2006 4.663 4.768 4.595 4.750 36,639,160 +0.10(+2.19%)
Sep 01, 2006 4.780 4.818 4.630 4.648 40,384,956 -0.20(-4.19%)
Aug 31, 2006 4.858 4.880 4.747 4.852 34,126,652 -0.02(-0.38%)
Aug 30, 2006 4.797 4.920 4.787 4.870 45,437,812 +0.10(+2.06%)
Aug 29, 2006 4.608 4.793 4.575 4.772 48,538,056 +0.21(+4.53%)
Aug 28, 2006 4.487 4.695 4.478 4.565 50,974,616 +0.15(+3.44%)
Aug 25, 2006 4.393 4.492 4.350 4.413 15,887,444 -0.01(-0.30%)
Aug 24, 2006 4.393 4.450 4.323 4.427 17,386,800 +0.04(+1.03%)
Aug 23, 2006 4.418 4.463 4.285 4.382 32,360,904 -0.00(-0.08%)
Aug 22, 2006 4.378 4.507 4.375 4.385 31,595,296 -0.01(-0.15%)
Aug 21, 2006 4.492 4.500 4.382 4.392 33,348,184 -0.17(-3.69%)
Aug 18, 2006 4.492 4.583 4.335 4.560 44,229,796 +0.07(+1.63%)
Aug 17, 2006 4.502 4.620 4.442 4.487 54,280,704 -0.07(-1.57%)
Aug 16, 2006 4.277 4.577 4.167 4.558 67,524,368 +0.30(+7.17%)
Aug 15, 2006 3.980 4.275 3.942 4.253 60,130,672 +0.37(+9.62%)
Aug 14, 2006 3.947 3.988 3.858 3.880 53,958,916 -0.02(-0.51%)
Aug 11, 2006 3.733 4.002 3.720 3.900 106,885,104 -0.13(-3.15%)
Aug 10, 2006 4.010 4.050 3.942 4.027 70,016,264 -0.03(-0.70%)
Aug 09, 2006 4.137 4.250 4.025 4.055 38,968,248 -0.00(-0.04%)
Aug 08, 2006 3.983 4.142 3.973 4.057 41,340,476 +0.11(+2.66%)
Aug 07, 2006 3.928 4.002 3.875 3.952 29,040,752 -0.05(-1.17%)
Aug 04, 2006 4.160 4.167 3.895 3.998 54,548,848 -0.05(-1.36%)
Aug 03, 2006 3.798 4.157 3.747 4.053 59,199,352 +0.24(+6.29%)
Aug 02, 2006 3.620 3.832 3.612 3.813 50,451,712 +0.27(+7.67%)
Aug 01, 2006 3.645 3.652 3.475 3.542 39,916,036 -0.15(-4.02%)
Jul 31, 2006 3.738 3.777 3.680 3.690 39,650,916 -0.09(-2.34%)
Jul 28, 2006 3.512 3.785 3.492 3.778 54,355,596 +0.35(+10.37%)
Jul 27, 2006 3.418 3.558 3.362 3.423 46,289,488 +0.05(+1.43%)
Jul 26, 2006 3.375 3.415 3.275 3.375 33,023,468 +0.00(+0.00%)
Jul 25, 2006 3.300 3.410 3.252 3.375 38,269,708 +0.12(+3.53%)
Jul 24, 2006 3.071 3.335 3.055 3.260 65,552,836 +0.30(+10.07%)
Jul 21, 2006 3.093 3.107 2.938 2.962 42,276,972 -0.24(-7.50%)
Jul 20, 2006 3.325 3.383 3.197 3.202 33,716,200 -0.06(-1.99%)
Jul 19, 2006 3.117 3.307 3.093 3.267 70,369,976 +0.14(+4.37%)
Jul 18, 2006 3.070 3.162 2.960 3.130 65,297,720 +0.16(+5.45%)
Jul 17, 2006 2.932 3.002 2.917 2.968 33,522,172 +0.02(+0.79%)
Jul 14, 2006 3.015 3.032 2.862 2.945 38,142,872 -0.02(-0.51%)
Jul 13, 2006 2.992 3.067 2.945 2.960 36,032,800 -0.08(-2.58%)
Jul 12, 2006 3.180 3.217 3.035 3.038 30,735,300 -0.15(-4.80%)
Jul 11, 2006 3.078 3.203 3.033 3.192 40,043,916 +0.10(+3.35%)
Jul 10, 2006 3.236 3.260 3.060 3.088 29,996,692 -0.14(-4.34%)
Jul 07, 2006 3.355 3.362 3.192 3.228 36,086,676 -0.10(-3.10%)
Jul 06, 2006 3.438 3.472 3.297 3.332 31,375,740 -0.11(-3.10%)
Jul 05, 2006 3.543 3.575 3.438 3.438 30,647,480 -0.16(-4.49%)
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.