Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.207 6.337 6.162 6.168 25,742,968 -0.04(-0.62%)
Dec 28, 2006 6.258 6.265 6.178 6.207 14,265,684 -0.04(-0.72%)
Dec 27, 2006 6.197 6.273 6.197 6.252 17,663,812 +0.08(+1.32%)
Dec 26, 2006 6.205 6.260 6.145 6.170 15,212,920 -0.00(-0.03%)
Dec 22, 2006 6.312 6.333 6.142 6.172 24,678,204 -0.15(-2.37%)
Dec 21, 2006 6.412 6.430 6.250 6.322 24,528,880 -0.06(-0.86%)
Dec 20, 2006 6.417 6.493 6.372 6.377 20,567,916 -0.07(-1.14%)
Dec 19, 2006 6.276 6.483 6.268 6.450 36,374,608 +0.09(+1.44%)
Dec 18, 2006 6.257 6.433 6.253 6.358 45,890,664 +0.11(+1.73%)
Dec 15, 2006 6.158 6.250 6.143 6.250 49,741,956 +0.11(+1.76%)
Dec 14, 2006 6.083 6.218 6.078 6.142 47,693,288 +0.11(+1.77%)
Dec 13, 2006 6.013 6.083 6.013 6.035 32,796,844 +0.07(+1.17%)
Dec 12, 2006 5.982 6.002 5.885 5.965 38,327,764 -0.06(-1.02%)
Dec 11, 2006 5.927 6.098 5.913 6.027 34,375,284 +0.10(+1.72%)
Dec 08, 2006 5.902 6.007 5.817 5.925 37,658,188 -0.02(-0.34%)
Dec 07, 2006 6.092 6.125 5.892 5.945 32,461,152 -0.15(-2.41%)
Dec 06, 2006 6.120 6.120 6.008 6.092 31,886,840 -0.01(-0.14%)
Dec 05, 2006 6.098 6.135 6.032 6.100 44,224,860 -0.06(-1.03%)
Dec 04, 2006 6.000 6.240 5.978 6.163 41,469,384 +0.24(+4.05%)
Dec 01, 2006 6.097 6.105 5.870 5.923 52,333,908 -0.24(-3.92%)
Nov 30, 2006 6.083 6.215 6.010 6.165 38,909,200 +0.08(+1.34%)
Nov 29, 2006 6.050 6.157 6.027 6.083 38,652,872 +0.09(+1.47%)
Nov 28, 2006 5.865 6.048 5.773 5.995 32,064,704 +0.11(+1.87%)
Nov 27, 2006 6.127 6.208 5.843 5.885 39,019,756 -0.28(-4.52%)
Nov 24, 2006 6.088 6.177 6.033 6.163 9,625,412 +0.04(+0.74%)
Nov 22, 2006 6.037 6.125 6.005 6.118 16,017,056 +0.10(+1.72%)
Nov 21, 2006 6.128 6.138 5.973 6.015 25,835,944 -0.10(-1.55%)
Nov 20, 2006 5.978 6.143 5.933 6.110 40,575,652 +0.06(+0.94%)
Nov 17, 2006 5.995 6.070 5.958 6.053 24,107,316 +0.02(+0.28%)
Nov 16, 2006 5.985 6.058 5.933 6.037 30,479,296 +0.08(+1.29%)
Nov 15, 2006 6.042 6.125 5.927 5.960 32,792,828 -0.10(-1.65%)
Nov 14, 2006 5.978 6.072 5.850 6.060 41,902,328 +0.06(+1.00%)
Nov 13, 2006 5.751 6.017 5.750 6.000 56,818,972 +0.26(+4.53%)
Nov 10, 2006 5.832 5.860 5.595 5.740 87,820,592 -0.14(-2.41%)
Nov 09, 2006 5.884 6.033 5.832 5.882 80,737,344 +0.11(+1.99%)
Nov 08, 2006 5.643 5.837 5.630 5.767 43,239,752 +0.08(+1.47%)
Nov 07, 2006 5.640 5.743 5.608 5.683 36,883,868 +0.08(+1.52%)
Nov 06, 2006 5.448 5.673 5.380 5.598 49,306,896 +0.17(+3.04%)
Nov 03, 2006 5.387 5.440 5.300 5.433 36,538,020 +0.11(+2.00%)
Nov 02, 2006 5.388 5.505 5.253 5.327 57,529,828 -0.04(-0.68%)
Nov 01, 2006 5.735 5.788 5.283 5.363 78,436,776 -0.45(-7.71%)
Oct 31, 2006 5.582 5.812 5.553 5.812 66,415,712 +0.35(+6.41%)
Oct 30, 2006 5.433 5.558 5.375 5.462 31,972,924 +0.07(+1.20%)
Oct 27, 2006 5.640 5.765 5.333 5.397 37,791,672 -0.24(-4.31%)
Oct 26, 2006 5.480 5.658 5.480 5.640 24,453,044 +0.17(+3.17%)
Oct 25, 2006 5.468 5.550 5.377 5.467 25,962,620 +0.05(+0.92%)
Oct 24, 2006 5.273 5.477 5.258 5.417 34,619,160 +0.15(+2.91%)
Oct 23, 2006 5.287 5.415 5.250 5.263 18,851,408 -0.04(-0.66%)
Oct 20, 2006 5.402 5.405 5.221 5.298 23,965,908 -0.06(-1.15%)
Oct 19, 2006 5.240 5.400 5.198 5.360 31,582,140 +0.10(+1.90%)
Oct 18, 2006 5.484 5.542 5.222 5.260 54,850,232 -0.14(-2.65%)
Oct 17, 2006 5.527 5.565 5.350 5.403 35,112,452 -0.21(-3.83%)
Oct 16, 2006 5.647 5.738 5.518 5.618 31,931,684 -0.01(-0.18%)
Oct 13, 2006 5.395 5.660 5.307 5.628 38,946,204 +0.22(+3.97%)
Oct 12, 2006 5.422 5.525 5.335 5.413 27,648,308 +0.02(+0.40%)
Oct 11, 2006 5.333 5.487 5.252 5.392 32,129,804 +0.03(+0.56%)
Oct 10, 2006 5.458 5.480 5.300 5.362 41,643,288 -0.12(-2.28%)
Oct 09, 2006 5.143 5.555 5.128 5.487 62,153,900 +0.33(+6.43%)
Oct 06, 2006 5.042 5.208 5.027 5.155 39,573,808 +0.12(+2.42%)
Oct 05, 2006 5.160 5.212 5.020 5.033 44,194,984 -0.15(-2.83%)
Oct 04, 2006 4.723 5.182 4.710 5.180 97,364,352 +0.46(+9.82%)
Oct 03, 2006 4.717 4.753 4.612 4.717 60,512,960 -0.09(-1.87%)
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.