NVIDIA Corp (NQ: NVDA )

228.40 USD +8.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.38 11.44 11.15 11.24 38,445,600 -0.19(-1.68%)
Jan 30, 2006 11.61 11.62 11.38 11.43 31,578,000 -0.13(-1.12%)
Jan 27, 2006 11.50 11.69 11.40 11.56 38,504,400 +0.22(+1.89%)
Jan 26, 2006 11.13 11.36 11.06 11.35 44,883,600 +0.38(+3.42%)
Jan 25, 2006 11.12 11.20 10.84 10.97 40,023,600 -0.10(-0.88%)
Jan 24, 2006 11.04 11.30 11.01 11.07 38,889,600 +0.05(+0.50%)
Jan 23, 2006 11.04 11.11 10.89 11.02 33,488,400 +0.06(+0.57%)
Jan 20, 2006 11.29 11.41 10.95 10.95 46,160,400 -0.32(-2.80%)
Jan 19, 2006 10.82 11.41 10.80 11.27 91,476,000 +0.59(+5.55%)
Jan 18, 2006 10.30 10.71 10.20 10.67 45,994,800 +0.05(+0.52%)
Jan 17, 2006 10.48 10.63 10.34 10.62 32,923,200 -0.01(-0.07%)
Jan 13, 2006 10.70 10.79 10.48 10.63 42,129,600 -0.10(-0.89%)
Jan 12, 2006 10.88 11.04 10.64 10.72 49,550,400 -0.15(-1.42%)
Jan 11, 2006 10.51 10.94 10.49 10.88 62,630,400 +0.38(+3.62%)
Jan 10, 2006 10.45 10.50 10.31 10.50 33,966,000 +0.00(+0.02%)
Jan 09, 2006 10.21 10.55 10.18 10.49 56,048,400 +0.29(+2.79%)
Jan 06, 2006 10.16 10.25 9.763 10.21 62,338,800 +0.16(+1.64%)
Jan 05, 2006 9.825 10.06 9.808 10.04 64,609,200 +0.22(+2.27%)
Jan 04, 2006 9.628 9.838 9.527 9.823 51,007,200 +0.27(+2.80%)
Jan 03, 2006 9.193 9.625 9.163 9.555 47,281,200 +0.41(+4.54%)
Dec 30, 2005 9.265 9.268 9.103 9.140 22,960,800 -0.18(-1.90%)
Dec 29, 2005 9.525 9.555 9.277 9.317 31,046,400 -0.21(-2.23%)
Dec 28, 2005 9.443 9.560 9.383 9.530 26,442,000 +0.09(+0.93%)
Dec 27, 2005 9.375 9.545 9.345 9.443 36,796,800 +0.06(+0.61%)
Dec 23, 2005 9.338 9.398 9.275 9.385 21,453,600 +0.07(+0.78%)
Dec 22, 2005 9.030 9.322 9.028 9.313 31,833,600 +0.28(+3.04%)
Dec 21, 2005 9.098 9.172 8.955 9.037 28,938,000 -0.02(-0.19%)
Dec 20, 2005 9.050 9.188 8.935 9.055 30,435,600 -0.01(-0.06%)
Dec 19, 2005 9.232 9.300 9.037 9.060 29,229,600 -0.15(-1.66%)
Dec 16, 2005 9.165 9.253 9.077 9.212 106,560,000 +0.08(+0.88%)
Dec 15, 2005 9.242 9.313 9.037 9.133 33,272,400 -0.12(-1.27%)
Dec 14, 2005 9.268 9.313 9.140 9.250 28,747,200 -0.09(-0.94%)
Dec 13, 2005 9.235 9.418 9.167 9.338 44,341,200 +0.12(+1.30%)
Dec 12, 2005 9.110 9.238 9.095 9.217 28,113,600 +0.13(+1.46%)
Dec 09, 2005 8.985 9.098 8.860 9.085 26,289,600 +0.13(+1.42%)
Dec 08, 2005 8.983 9.100 8.855 8.957 38,666,400 -0.07(-0.80%)
Dec 07, 2005 9.050 9.105 8.875 9.030 35,266,800 +0.01(+0.17%)
Dec 06, 2005 8.992 9.137 8.980 9.015 37,525,200 +0.04(+0.42%)
Dec 05, 2005 9.167 9.167 8.947 8.977 38,770,800 -0.17(-1.86%)
Dec 02, 2005 9.188 9.210 9.025 9.148 33,447,600 +0.00(+0.03%)
Dec 01, 2005 9.113 9.188 9.015 9.145 56,203,200 +0.11(+1.19%)
Nov 30, 2005 8.807 9.082 8.805 9.037 57,544,800 +0.17(+1.89%)
Nov 29, 2005 8.910 9.163 8.830 8.870 104,313,600 -0.60(-6.34%)
Nov 28, 2005 9.542 9.625 9.300 9.470 42,452,400 -0.05(-0.50%)
Nov 25, 2005 9.470 9.533 9.405 9.518 11,667,600 +0.09(+0.98%)
Nov 23, 2005 9.463 9.562 9.375 9.425 41,194,800 -0.03(-0.29%)
Nov 22, 2005 9.255 9.542 9.182 9.452 73,170,000 +0.24(+2.66%)
Nov 21, 2005 9.058 9.223 8.998 9.208 45,470,400 +0.16(+1.77%)
Nov 18, 2005 9.095 9.170 8.870 9.047 46,576,800 -0.02(-0.19%)
Nov 17, 2005 8.752 9.073 8.650 9.065 70,326,000 +0.39(+4.44%)
Nov 16, 2005 8.720 8.768 8.510 8.680 45,528,000 -0.03(-0.34%)
Nov 15, 2005 8.743 8.825 8.683 8.710 49,620,000 +0.02(+0.23%)
Nov 14, 2005 8.512 8.750 8.383 8.690 49,366,800 +0.18(+2.12%)
Nov 11, 2005 8.445 8.610 8.408 8.510 54,592,800 +0.14(+1.64%)
Nov 10, 2005 8.998 9.193 8.210 8.372 250,362,000 -0.32(-3.71%)
Nov 09, 2005 8.338 8.750 8.242 8.695 81,888,000 +0.38(+4.51%)
Nov 08, 2005 8.510 8.518 8.282 8.320 53,896,800 -0.16(-1.86%)
Nov 07, 2005 8.560 8.590 8.443 8.477 37,082,400 -0.04(-0.44%)
Nov 04, 2005 8.668 8.687 8.425 8.515 57,027,600 -0.15(-1.70%)
Nov 03, 2005 8.825 8.875 8.593 8.662 46,507,200 -0.10(-1.17%)
Nov 02, 2005 8.287 8.775 8.250 8.765 52,366,800 +0.48(+5.79%)
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.