NVIDIA Corp (NQ: NVDA )

712.19 USD +0.65 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.33 24.86 24.04 24.66 9,727,300 +0.33(+1.34%)
Nov 29, 2006 24.20 24.63 24.11 24.33 9,663,218 +0.35(+1.47%)
Nov 28, 2006 23.46 24.19 23.09 23.98 8,016,176 +0.44(+1.87%)
Nov 27, 2006 24.51 24.83 23.37 23.54 9,754,939 -1.11(-4.52%)
Nov 24, 2006 24.35 24.71 24.13 24.65 2,406,353 +0.18(+0.74%)
Nov 22, 2006 24.15 24.50 24.02 24.47 4,004,264 +0.41(+1.72%)
Nov 21, 2006 24.51 24.55 23.89 24.06 6,458,986 -0.38(-1.55%)
Nov 20, 2006 23.91 24.57 23.73 24.44 10,143,913 +0.23(+0.94%)
Nov 17, 2006 23.98 24.28 23.83 24.21 6,026,829 +0.07(+0.28%)
Nov 16, 2006 23.94 24.23 23.73 24.15 7,619,824 +0.31(+1.29%)
Nov 15, 2006 24.17 24.50 23.71 23.84 8,198,207 -0.40(-1.65%)
Nov 14, 2006 23.91 24.29 23.40 24.24 10,475,582 +0.24(+1.00%)
Nov 13, 2006 23.00 24.07 23.00 24.00 14,204,743 +1.04(+4.53%)
Nov 10, 2006 23.33 23.44 22.38 22.96 21,955,149 -0.57(-2.41%)
Nov 09, 2006 23.54 24.13 23.33 23.53 20,184,335 +0.46(+1.99%)
Nov 08, 2006 22.57 23.35 22.52 23.07 10,809,938 +0.33(+1.47%)
Nov 07, 2006 22.56 22.97 22.43 22.73 9,220,967 +0.34(+1.52%)
Nov 06, 2006 21.79 22.69 21.52 22.39 12,326,724 +0.66(+3.04%)
Nov 03, 2006 21.55 21.76 21.20 21.73 9,134,505 +0.43(+2.00%)
Nov 02, 2006 21.55 22.02 21.01 21.31 14,382,457 -0.15(-0.68%)
Nov 01, 2006 22.94 23.15 21.13 21.45 19,609,194 -1.79(-7.71%)
Oct 31, 2006 22.33 23.25 22.21 23.25 16,603,928 +1.40(+6.41%)
Oct 30, 2006 21.73 22.23 21.50 21.85 7,993,231 +0.26(+1.20%)
Oct 27, 2006 22.56 23.06 21.33 21.59 9,447,918 -0.97(-4.31%)
Oct 26, 2006 21.92 22.63 21.92 22.56 6,113,261 +0.69(+3.17%)
Oct 25, 2006 21.87 22.20 21.51 21.87 6,490,655 +0.20(+0.92%)
Oct 24, 2006 21.09 21.91 21.03 21.67 8,654,790 +0.61(+2.91%)
Oct 23, 2006 21.15 21.66 21.00 21.05 4,712,852 -0.14(-0.66%)
Oct 20, 2006 21.61 21.62 20.89 21.19 5,991,477 -0.25(-1.15%)
Oct 19, 2006 20.96 21.60 20.79 21.44 7,895,535 +0.40(+1.90%)
Oct 18, 2006 21.94 22.17 20.89 21.04 13,712,558 -0.57(-2.65%)
Oct 17, 2006 22.11 22.26 21.40 21.61 8,778,113 -0.86(-3.83%)
Oct 16, 2006 22.59 22.95 22.07 22.47 7,982,921 -0.04(-0.18%)
Oct 13, 2006 21.58 22.64 21.23 22.51 9,736,551 +0.86(+3.97%)
Oct 12, 2006 21.69 22.10 21.34 21.65 6,912,077 +0.09(+0.40%)
Oct 11, 2006 21.33 21.95 21.01 21.57 8,032,451 +0.12(+0.56%)
Oct 10, 2006 21.83 21.92 21.20 21.45 10,410,822 -0.50(-2.28%)
Oct 09, 2006 20.57 22.22 20.51 21.95 15,538,475 +1.33(+6.43%)
Oct 06, 2006 20.17 20.83 20.11 20.62 9,893,452 +0.49(+2.42%)
Oct 05, 2006 20.64 20.85 20.08 20.13 11,048,746 -0.59(-2.83%)
Oct 04, 2006 18.89 20.73 18.84 20.72 24,341,089 +1.85(+9.82%)
Oct 03, 2006 18.87 19.01 18.45 18.87 15,128,240 -0.36(-1.87%)
Oct 02, 2006 19.63 19.76 19.07 19.23 10,790,718 -0.50(-2.53%)
Sep 29, 2006 19.85 20.00 19.62 19.73 6,232,050 +0.01(+0.07%)
Sep 28, 2006 19.31 19.79 19.22 19.71 10,790,544 -0.38(-1.89%)
Sep 27, 2006 20.09 20.73 19.90 20.09 9,648,098 -0.06(-0.30%)
Sep 26, 2006 20.57 20.62 19.89 20.15 8,602,172 -0.43(-2.11%)
Sep 25, 2006 20.17 20.67 19.63 20.59 11,408,184 +0.71(+3.59%)
Sep 22, 2006 20.42 20.55 19.65 19.87 10,888,989 -0.61(-2.96%)
Sep 21, 2006 20.63 20.83 20.29 20.48 8,985,139 -0.17(-0.81%)
Sep 20, 2006 20.18 20.67 20.14 20.65 8,532,799 +0.73(+3.65%)
Sep 19, 2006 20.32 20.47 19.75 19.92 11,800,910 -0.53(-2.61%)
Sep 18, 2006 19.76 20.49 19.70 20.45 13,231,646 +0.75(+3.79%)
Sep 15, 2006 19.56 19.80 19.30 19.71 10,836,139 +0.38(+1.97%)
Sep 14, 2006 19.31 19.67 19.07 19.33 7,147,963 -0.07(-0.38%)
Sep 13, 2006 19.29 19.65 19.23 19.40 7,938,220 +0.15(+0.80%)
Sep 12, 2006 18.67 19.37 18.62 19.25 8,308,492 +0.49(+2.63%)
Sep 11, 2006 18.05 18.97 17.85 18.75 9,970,828 +0.29(+1.55%)
Sep 08, 2006 18.70 18.78 18.06 18.47 7,466,204 +0.06(+0.33%)
Sep 07, 2006 17.75 18.81 17.56 18.41 12,380,600 +0.36(+1.99%)
Sep 06, 2006 18.67 18.69 18.00 18.05 8,226,281 -0.95(-5.02%)
Sep 05, 2006 18.65 19.07 18.38 19.00 9,159,790 +0.41(+2.19%)
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.