NVIDIA Corp (NQ: NVDA )

578.34 USD +4.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 57.56 58.70 56.84 57.90 24,222,900 +0.64(+1.12%)
Mar 31, 2006 57.43 58.23 56.91 57.26 20,889,000 -0.21(-0.37%)
Mar 30, 2006 57.14 57.78 56.11 57.47 26,582,700 +0.39(+0.68%)
Mar 29, 2006 54.40 57.18 53.95 57.08 24,677,400 +2.91(+5.37%)
Mar 28, 2006 53.11 54.88 53.00 54.17 19,880,100 +0.82(+1.54%)
Mar 27, 2006 51.99 53.39 51.82 53.35 16,286,100 +1.40(+2.69%)
Mar 24, 2006 50.38 52.04 50.30 51.95 17,198,400 +1.70(+3.38%)
Mar 23, 2006 49.50 50.45 48.94 50.25 16,549,800 +0.92(+1.87%)
Mar 22, 2006 49.50 49.74 48.22 49.33 28,964,400 -1.46(-2.87%)
Mar 21, 2006 50.79 51.70 49.46 50.79 30,886,800 +2.39(+4.94%)
Mar 20, 2006 49.20 49.21 48.35 48.40 7,344,300 -0.37(-0.76%)
Mar 17, 2006 48.15 48.90 47.43 48.77 15,464,700 +0.39(+0.81%)
Mar 16, 2006 50.17 50.23 48.21 48.38 14,210,400 -1.70(-3.39%)
Mar 15, 2006 49.39 50.15 49.20 50.08 12,765,000 +0.79(+1.60%)
Mar 14, 2006 48.00 49.49 47.82 49.29 15,694,800 +1.33(+2.77%)
Mar 13, 2006 47.87 48.19 47.51 47.96 9,303,300 +0.57(+1.20%)
Mar 10, 2006 48.18 48.79 46.96 47.39 13,039,500 -0.84(-1.74%)
Mar 09, 2006 48.56 49.37 48.20 48.23 13,417,500 +0.25(+0.52%)
Mar 08, 2006 48.23 48.48 46.26 47.98 16,770,000 -0.24(-0.50%)
Mar 07, 2006 49.07 49.45 47.25 48.22 15,155,100 -0.84(-1.71%)
Mar 06, 2006 50.12 50.45 48.82 49.06 13,225,500 -0.10(-0.20%)
Mar 03, 2006 48.54 50.01 48.45 49.16 14,895,000 +0.17(+0.35%)
Mar 02, 2006 48.87 49.68 48.36 48.99 13,636,500 +0.07(+0.14%)
Mar 01, 2006 47.30 49.20 47.00 48.92 17,598,300 +1.79(+3.80%)
Feb 28, 2006 47.30 47.70 46.67 47.13 14,082,900 -0.38(-0.80%)
Feb 27, 2006 46.01 47.80 45.53 47.51 16,661,700 +1.85(+4.05%)
Feb 24, 2006 45.87 46.42 45.42 45.66 10,410,300 -0.01(-0.02%)
Feb 23, 2006 46.24 46.55 45.54 45.67 9,628,200 -0.71(-1.53%)
Feb 22, 2006 45.80 46.75 44.70 46.38 23,493,900 -0.08(-0.17%)
Feb 21, 2006 47.37 47.45 46.05 46.46 17,101,500 -1.01(-2.13%)
Feb 17, 2006 50.67 50.72 47.20 47.47 58,923,900 +0.27(+0.57%)
Feb 16, 2006 45.82 47.30 45.51 47.20 32,647,200 +2.22(+4.94%)
Feb 15, 2006 44.04 45.10 43.93 44.98 12,332,400 +0.85(+1.93%)
Feb 14, 2006 44.05 44.29 43.55 44.13 8,558,700 +0.08(+0.18%)
Feb 13, 2006 43.76 44.36 43.46 44.05 7,018,500 +0.15(+0.34%)
Feb 10, 2006 44.31 44.51 42.87 43.90 10,374,900 -0.25(-0.57%)
Feb 09, 2006 45.05 45.75 43.87 44.15 10,927,500 -0.76(-1.69%)
Feb 08, 2006 43.78 44.91 43.78 44.91 9,826,800 +1.26(+2.89%)
Feb 07, 2006 45.35 45.35 43.63 43.65 9,985,200 -1.61(-3.56%)
Feb 06, 2006 43.90 45.31 43.71 45.26 9,086,700 +1.24(+2.82%)
Feb 03, 2006 43.34 44.56 43.20 44.02 12,606,300 +0.40(+0.92%)
Feb 02, 2006 45.40 45.43 43.55 43.62 11,843,400 -1.37(-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.