NVIDIA Corp (NQ: NVDA )

321.26 USD +6.91 (+2.20%)
Official Closing Price Updated: 4:31 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.95 15.11 14.72 14.76 9,912,729 -0.35(-2.34%)
Jul 28, 2006 14.05 15.14 13.97 15.11 13,588,899 +1.42(+10.37%)
Jul 27, 2006 13.67 14.23 13.45 13.69 11,572,372 +0.19(+1.43%)
Jul 26, 2006 13.50 13.66 13.10 13.50 8,255,867 +0.00(+0.00%)
Jul 25, 2006 13.20 13.64 13.01 13.50 9,567,427 +0.46(+3.53%)
Jul 24, 2006 12.28 13.34 12.22 13.04 16,388,209 +1.19(+10.07%)
Jul 21, 2006 12.37 12.43 11.75 11.85 10,569,243 -0.96(-7.50%)
Jul 20, 2006 13.30 13.53 12.79 12.81 8,429,050 -0.26(-1.99%)
Jul 19, 2006 12.47 13.23 12.37 13.07 17,592,494 +0.55(+4.37%)
Jul 18, 2006 12.28 12.65 11.84 12.52 16,324,430 +0.65(+5.45%)
Jul 17, 2006 11.73 12.01 11.67 11.87 8,380,543 +0.09(+0.79%)
Jul 14, 2006 12.06 12.13 11.45 11.78 9,535,718 -0.06(-0.51%)
Jul 13, 2006 11.97 12.27 11.78 11.84 9,008,200 -0.31(-2.58%)
Jul 12, 2006 12.72 12.87 12.14 12.15 7,683,825 -0.61(-4.80%)
Jul 11, 2006 12.31 12.81 12.13 12.77 10,010,979 +0.41(+3.35%)
Jul 10, 2006 12.94 13.04 12.24 12.35 7,499,173 -0.56(-4.34%)
Jul 07, 2006 13.42 13.45 12.77 12.91 9,021,669 -0.41(-3.10%)
Jul 06, 2006 13.75 13.89 13.19 13.33 7,843,935 -0.43(-3.10%)
Jul 05, 2006 14.17 14.30 13.75 13.75 7,661,870 -0.65(-4.49%)
Jul 03, 2006 14.52 14.53 14.30 14.40 2,911,678 +0.21(+1.46%)
Jun 30, 2006 14.47 14.69 14.09 14.19 7,804,605 -0.13(-0.93%)
Jun 29, 2006 13.33 14.33 13.29 14.33 11,465,300 +0.62(+4.52%)
Jun 28, 2006 13.09 13.92 12.75 13.71 13,891,477 +0.72(+5.54%)
Jun 27, 2006 13.49 13.51 12.81 12.99 10,080,577 -0.43(-3.18%)
Jun 26, 2006 13.52 13.67 13.35 13.41 4,695,500 -0.13(-0.94%)
Jun 23, 2006 13.51 13.82 13.38 13.54 5,586,657 +0.01(+0.05%)
Jun 22, 2006 14.09 14.13 13.44 13.53 9,393,557 -0.41(-2.92%)
Jun 21, 2006 13.73 14.16 13.73 13.94 7,353,246 +0.15(+1.11%)
Jun 20, 2006 13.62 14.10 13.57 13.79 8,930,429 -0.22(-1.57%)
Jun 19, 2006 14.60 14.67 13.97 14.01 6,467,550 -0.43(-3.00%)
Jun 16, 2006 14.72 14.76 14.30 14.44 8,392,486 -0.38(-2.56%)
Jun 15, 2006 14.13 14.87 14.01 14.82 13,955,669 +1.19(+8.76%)
Jun 14, 2006 13.32 13.67 13.18 13.63 8,008,299 +0.39(+2.92%)
Jun 13, 2006 13.44 13.71 13.11 13.24 8,876,813 -0.21(-1.54%)
Jun 12, 2006 13.99 14.17 13.37 13.45 7,720,601 -0.79(-5.53%)
Jun 09, 2006 14.47 14.71 14.11 14.23 7,230,484 -0.05(-0.33%)
Jun 08, 2006 14.38 14.57 13.71 14.28 12,176,241 -0.27(-1.83%)
Jun 07, 2006 14.97 15.00 14.43 14.55 9,423,069 -0.27(-1.80%)
Jun 06, 2006 15.41 15.43 14.40 14.81 13,735,683 -0.41(-2.67%)
Jun 05, 2006 15.80 16.09 15.17 15.22 9,685,851 -0.67(-4.20%)
Jun 02, 2006 16.15 16.46 15.73 15.89 11,228,527 -0.23(-1.45%)
Jun 01, 2006 15.49 16.12 15.25 16.12 8,953,630 +0.80(+5.22%)
May 31, 2006 15.52 15.67 15.23 15.32 9,973,698 +0.01(+0.04%)
May 30, 2006 16.01 16.01 15.31 15.31 7,479,160 -0.67(-4.17%)
May 26, 2006 16.01 16.11 15.81 15.98 4,910,719 +0.03(+0.21%)
May 25, 2006 16.33 16.57 15.86 15.95 7,061,055 -0.09(-0.54%)
May 24, 2006 15.83 16.51 15.61 16.03 9,660,726 +0.21(+1.31%)
May 23, 2006 16.33 16.71 15.76 15.83 8,873,296 -0.17(-1.08%)
May 22, 2006 16.13 16.17 15.56 16.00 12,248,580 -0.22(-1.36%)
May 19, 2006 16.03 16.60 15.87 16.22 15,546,868 +0.33(+2.10%)
May 18, 2006 16.77 16.93 15.87 15.89 11,445,443 -0.75(-4.53%)
May 17, 2006 17.28 17.38 16.33 16.64 14,019,638 -0.70(-4.04%)
May 16, 2006 17.91 17.91 17.23 17.34 8,292,962 -0.47(-2.62%)
May 15, 2006 17.52 17.96 17.37 17.81 9,225,195 +0.25(+1.44%)
May 12, 2006 18.52 18.62 17.16 17.55 26,136,845 -1.43(-7.52%)
May 11, 2006 19.88 20.07 18.83 18.98 20,092,598 -0.70(-3.56%)
May 10, 2006 19.89 20.12 19.48 19.68 12,601,467 -0.45(-2.22%)
May 09, 2006 20.73 20.84 20.10 20.13 9,361,898 -0.63(-3.05%)
May 08, 2006 20.80 21.25 20.57 20.76 8,397,046 -0.09(-0.45%)
May 05, 2006 20.68 20.93 20.39 20.85 5,665,201 +0.28(+1.36%)
May 04, 2006 20.30 20.80 20.19 20.57 8,518,848 -0.13(-0.65%)
May 03, 2006 20.34 20.93 20.32 20.71 6,302,929 +0.13(+0.65%)
May 02, 2006 20.75 21.00 20.22 20.57 8,995,949 -0.03(-0.13%)
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.