NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 19.61 20.98 19.61 20.60 15,042,594 +1.12(+5.75%)
Apr 28, 2006 19.46 19.73 19.29 19.48 4,745,600 +0.03(+0.17%)
Apr 27, 2006 19.07 19.63 18.65 19.45 7,716,515 +0.31(+1.60%)
Apr 26, 2006 19.35 19.64 18.93 19.14 5,508,749 -0.12(-0.62%)
Apr 25, 2006 19.07 19.32 18.73 19.26 11,980,179 -0.03(-0.14%)
Apr 24, 2006 18.83 19.47 18.50 19.29 11,281,068 +0.57(+3.06%)
Apr 21, 2006 19.47 19.55 18.49 18.71 12,833,632 -0.70(-3.61%)
Apr 20, 2006 19.27 19.76 18.95 19.41 9,857,129 -0.03(-0.14%)
Apr 19, 2006 19.20 19.65 18.93 19.44 8,624,618 +0.12(+0.62%)
Apr 18, 2006 19.79 19.44 18.79 19.32 19,424,837 -0.47(-2.36%)
Apr 17, 2006 19.70 20.28 19.63 19.79 7,397,894 +0.05(+0.27%)
Apr 13, 2006 19.87 20.09 19.65 19.73 12,305,967 -0.57(-2.79%)
Apr 12, 2006 19.51 20.41 19.53 20.30 9,998,774 +0.79(+4.03%)
Apr 11, 2006 20.07 20.07 19.39 19.51 11,701,345 -0.49(-2.43%)
Apr 10, 2006 20.31 20.43 19.85 20.00 10,764,888 -0.35(-1.74%)
Apr 07, 2006 20.32 20.50 19.95 20.35 11,378,366 -40.87(-66.75%)
Apr 06, 2006 60.94 61.68 60.10 61.22 19,732,800 +0.12(+0.20%)
Apr 05, 2006 60.50 61.40 59.21 61.10 27,824,400 +0.49(+0.81%)
Apr 04, 2006 57.98 60.70 57.92 60.61 30,015,300 +2.71(+4.68%)
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.