Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.86 18.11 17.71 17.88 5,169,335 +0.03(+0.17%)
Apr 27, 2006 17.50 18.02 17.12 17.85 8,405,524 +0.28(+1.60%)
Apr 26, 2006 17.76 18.03 17.38 17.57 6,000,626 -0.11(-0.62%)
Apr 25, 2006 17.50 17.74 17.20 17.68 13,049,892 -0.02(-0.14%)
Apr 24, 2006 17.29 17.88 16.98 17.71 12,288,357 +0.53(+3.06%)
Apr 21, 2006 17.88 17.95 16.97 17.18 13,979,550 -0.64(-3.61%)
Apr 20, 2006 17.69 18.14 17.39 17.82 10,737,274 -0.02(-0.14%)
Apr 19, 2006 17.63 18.04 17.38 17.85 9,394,712 +0.11(+0.62%)
Apr 18, 2006 18.16 17.85 17.25 17.74 21,159,284 -0.43(-2.36%)
Apr 17, 2006 18.09 18.62 18.02 18.16 8,058,453 +0.05(+0.27%)
Apr 13, 2006 18.24 18.45 18.04 18.12 13,404,769 -0.52(-2.79%)
Apr 12, 2006 17.91 18.73 17.93 18.64 10,891,566 +0.72(+4.03%)
Apr 11, 2006 18.42 18.42 17.80 17.91 12,746,160 -0.45(-2.43%)
Apr 10, 2006 18.64 18.75 18.22 18.36 11,726,087 -0.32(-1.74%)
Apr 07, 2006 18.65 18.82 18.32 18.68 12,394,343 -37.52(-66.75%)
Apr 06, 2006 55.94 56.62 55.17 56.20 21,494,746 +0.11(+0.20%)
Apr 05, 2006 55.54 56.37 54.36 56.09 30,308,846 +0.45(+0.81%)
Apr 04, 2006 53.23 55.72 53.17 55.64 32,695,372 +2.49(+4.68%)
Apr 03, 2006 52.84 53.89 52.18 53.15 26,385,768 +0.59(+1.12%)
Mar 31, 2006 52.72 53.46 52.24 52.57 22,754,182 -0.19(-0.37%)
Mar 30, 2006 52.46 53.04 51.51 52.76 28,956,274 +0.36(+0.68%)
Mar 29, 2006 49.94 52.49 49.53 52.40 26,880,850 +2.67(+5.37%)
Mar 28, 2006 48.76 50.38 48.66 49.73 21,655,198 +0.75(+1.54%)
Mar 27, 2006 47.73 49.01 47.57 48.98 17,740,290 +1.29(+2.69%)
Mar 24, 2006 46.25 47.77 46.18 47.69 18,734,048 +1.56(+3.38%)
Mar 23, 2006 45.44 46.31 44.93 46.13 18,027,534 +0.84(+1.87%)
Mar 22, 2006 45.44 45.66 44.27 45.29 31,550,636 -1.34(-2.87%)
Mar 21, 2006 46.63 47.46 45.41 46.63 33,644,688 +2.19(+4.94%)
Mar 20, 2006 45.17 45.18 44.39 44.43 8,000,074 -0.34(-0.76%)
Mar 17, 2006 44.20 44.89 43.54 44.77 16,845,546 +0.36(+0.81%)
Mar 16, 2006 46.06 46.11 44.26 44.41 15,479,249 -1.56(-3.39%)
Mar 15, 2006 45.34 46.04 45.17 45.97 13,904,789 +0.73(+1.60%)
Mar 14, 2006 44.07 45.43 43.90 45.25 17,096,192 +1.22(+2.77%)
Mar 13, 2006 43.95 44.24 43.62 44.03 10,133,993 +0.52(+1.20%)
Mar 10, 2006 44.23 44.79 43.11 43.51 14,203,800 -0.77(-1.74%)
Mar 09, 2006 44.58 45.32 44.25 44.28 14,615,551 +0.23(+0.52%)
Mar 08, 2006 44.28 44.51 42.47 44.05 18,267,396 -0.22(-0.50%)
Mar 07, 2006 45.05 45.40 43.38 44.27 16,508,302 -0.77(-1.71%)
Mar 06, 2006 46.01 46.31 44.82 45.04 14,406,407 -0.09(-0.20%)
Mar 03, 2006 44.56 45.91 44.48 45.13 16,224,977 +0.16(+0.35%)
Mar 02, 2006 44.86 45.61 44.40 44.97 14,854,106 +0.06(+0.14%)
Mar 01, 2006 43.42 45.17 43.15 44.91 19,169,656 +1.64(+3.80%)
Feb 28, 2006 43.42 43.79 42.84 43.27 15,340,365 -0.35(-0.80%)
Feb 27, 2006 42.24 43.88 41.80 43.62 18,149,426 +1.70(+4.05%)
Feb 24, 2006 42.11 42.61 41.70 41.92 11,339,838 -0.01(-0.02%)
Feb 23, 2006 42.45 42.73 41.81 41.93 10,487,904 -0.65(-1.53%)
Feb 22, 2006 42.05 42.92 41.04 42.58 25,591,674 -0.07(-0.17%)
Feb 21, 2006 43.49 43.56 42.28 42.65 18,628,496 -0.93(-2.13%)
Feb 17, 2006 46.52 46.56 43.33 43.58 64,185,228 +0.25(+0.57%)
Feb 16, 2006 42.06 43.42 41.78 43.33 35,562,276 +2.04(+4.94%)
Feb 15, 2006 40.43 41.40 40.33 41.29 13,433,562 +0.78(+1.93%)
Feb 14, 2006 40.44 40.66 39.98 40.51 9,322,908 +0.07(+0.18%)
Feb 13, 2006 40.17 40.72 39.90 40.44 7,645,183 +0.14(+0.34%)
Feb 10, 2006 40.68 40.86 39.36 40.30 11,301,277 -0.23(-0.57%)
Feb 09, 2006 41.36 42.00 40.27 40.53 11,903,219 -0.70(-1.69%)
Feb 08, 2006 40.19 41.23 40.19 41.23 10,704,237 +1.16(+2.89%)
Feb 07, 2006 41.63 41.63 40.05 40.07 10,876,780 -1.48(-3.56%)
Feb 06, 2006 40.30 41.60 40.13 41.55 9,898,053 +1.14(+2.82%)
Feb 03, 2006 39.79 40.91 39.66 40.41 13,731,919 +0.37(+0.92%)
Feb 02, 2006 41.68 41.71 39.98 40.04 12,900,900 -1.26(-3.05%)
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.