NVIDIA Corp (NQ: NVDA )

550.34 USD -21.91 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.43 19.52 18.99 19.41 8,531,663 -0.07(-0.38%)
Aug 30, 2006 19.19 19.68 19.15 19.48 11,359,453 +0.39(+2.06%)
Aug 29, 2006 18.43 19.17 18.30 19.09 12,134,514 +0.83(+4.53%)
Aug 28, 2006 17.95 18.78 17.91 18.26 12,743,654 +0.61(+3.44%)
Aug 25, 2006 17.57 17.97 17.40 17.65 3,971,861 -0.05(-0.30%)
Aug 24, 2006 17.57 17.80 17.29 17.71 4,346,700 +0.18(+1.03%)
Aug 23, 2006 17.67 17.85 17.14 17.53 8,090,226 -0.01(-0.08%)
Aug 22, 2006 17.51 18.03 17.50 17.54 7,898,824 -0.03(-0.15%)
Aug 21, 2006 17.97 18.00 17.53 17.57 8,337,046 -0.67(-3.69%)
Aug 18, 2006 17.97 18.33 17.34 18.24 11,057,449 +0.29(+1.63%)
Aug 17, 2006 18.01 18.48 17.77 17.95 13,570,176 -0.29(-1.57%)
Aug 16, 2006 17.11 18.31 16.67 18.23 16,881,092 +1.22(+7.17%)
Aug 15, 2006 15.92 17.10 15.77 17.01 15,032,668 +1.49(+9.62%)
Aug 14, 2006 15.79 15.95 15.43 15.52 13,489,729 -0.08(-0.51%)
Aug 11, 2006 14.93 16.01 14.88 15.60 26,721,275 -0.51(-3.15%)
Aug 10, 2006 16.04 16.20 15.77 16.11 17,504,066 -0.11(-0.70%)
Aug 09, 2006 16.55 17.00 16.10 16.22 9,742,062 -0.01(-0.04%)
Aug 08, 2006 15.93 16.57 15.89 16.23 10,335,119 +0.42(+2.66%)
Aug 07, 2006 15.71 16.01 15.50 15.81 7,260,188 -0.19(-1.17%)
Aug 04, 2006 16.64 16.67 15.58 15.99 13,637,212 -0.22(-1.36%)
Aug 03, 2006 15.19 16.63 14.99 16.21 14,799,838 +0.96(+6.29%)
Aug 02, 2006 14.48 15.33 14.45 15.25 12,612,928 +1.09(+7.67%)
Aug 01, 2006 14.58 14.61 13.90 14.17 9,979,009 -0.59(-4.02%)
Jul 31, 2006 14.95 15.11 14.72 14.76 9,912,729 -0.35(-2.34%)
Jul 28, 2006 14.05 15.14 13.97 15.11 13,588,899 +1.42(+10.37%)
Jul 27, 2006 13.67 14.23 13.45 13.69 11,572,372 +0.19(+1.43%)
Jul 26, 2006 13.50 13.66 13.10 13.50 8,255,867 +0.00(+0.00%)
Jul 25, 2006 13.20 13.64 13.01 13.50 9,567,427 +0.46(+3.53%)
Jul 24, 2006 12.28 13.34 12.22 13.04 16,388,209 +1.19(+10.07%)
Jul 21, 2006 12.37 12.43 11.75 11.85 10,569,243 -0.96(-7.50%)
Jul 20, 2006 13.30 13.53 12.79 12.81 8,429,050 -0.26(-1.99%)
Jul 19, 2006 12.47 13.23 12.37 13.07 17,592,494 +0.55(+4.37%)
Jul 18, 2006 12.28 12.65 11.84 12.52 16,324,430 +0.65(+5.45%)
Jul 17, 2006 11.73 12.01 11.67 11.87 8,380,543 +0.09(+0.79%)
Jul 14, 2006 12.06 12.13 11.45 11.78 9,535,718 -0.06(-0.51%)
Jul 13, 2006 11.97 12.27 11.78 11.84 9,008,200 -0.31(-2.58%)
Jul 12, 2006 12.72 12.87 12.14 12.15 7,683,825 -0.61(-4.80%)
Jul 11, 2006 12.31 12.81 12.13 12.77 10,010,979 +0.41(+3.35%)
Jul 10, 2006 12.94 13.04 12.24 12.35 7,499,173 -0.56(-4.34%)
Jul 07, 2006 13.42 13.45 12.77 12.91 9,021,669 -0.41(-3.10%)
Jul 06, 2006 13.75 13.89 13.19 13.33 7,843,935 -0.43(-3.10%)
Jul 05, 2006 14.17 14.30 13.75 13.75 7,661,870 -0.65(-4.49%)
Jul 03, 2006 14.52 14.53 14.30 14.40 2,911,678 +0.21(+1.46%)
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%)
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.