Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.72 13.86 13.51 13.55 10,800,601 -0.32(-2.34%)
Jul 28, 2006 12.89 13.90 12.82 13.87 14,806,041 +1.30(+10.37%)
Jul 27, 2006 12.55 13.06 12.34 12.57 12,608,896 +0.18(+1.43%)
Jul 26, 2006 12.39 12.54 12.02 12.39 8,995,336 +0.00(+0.00%)
Jul 25, 2006 12.11 12.52 11.94 12.39 10,424,370 +0.42(+3.53%)
Jul 24, 2006 11.27 12.24 11.22 11.97 17,856,082 +1.10(+10.07%)
Jul 21, 2006 11.36 11.41 10.79 10.87 11,515,918 -0.88(-7.50%)
Jul 20, 2006 12.21 12.42 11.74 11.75 9,184,030 -0.24(-1.99%)
Jul 19, 2006 11.44 12.14 11.36 11.99 19,168,234 +0.50(+4.37%)
Jul 18, 2006 11.27 11.61 10.87 11.49 17,786,590 +0.59(+5.45%)
Jul 17, 2006 10.76 11.02 10.71 10.90 9,131,179 +0.09(+0.79%)
Jul 14, 2006 11.07 11.13 10.51 10.81 10,389,821 -0.06(-0.51%)
Jul 13, 2006 10.98 11.26 10.81 10.87 9,815,054 -0.29(-2.58%)
Jul 12, 2006 11.67 11.81 11.14 11.15 8,372,056 -0.56(-4.80%)
Jul 11, 2006 11.30 11.76 11.14 11.72 10,907,651 +0.38(+3.35%)
Jul 10, 2006 11.88 11.97 11.23 11.34 8,170,865 -0.51(-4.34%)
Jul 07, 2006 12.32 12.34 11.72 11.85 9,829,730 -0.38(-3.10%)
Jul 06, 2006 12.62 12.75 12.10 12.23 8,546,507 -0.39(-3.10%)
Jul 05, 2006 13.01 13.12 12.62 12.62 8,348,135 -0.59(-4.49%)
Jul 03, 2006 13.33 13.34 13.12 13.22 3,172,473 +0.19(+1.46%)
Jun 30, 2006 13.28 13.49 12.93 13.03 8,503,654 -0.12(-0.93%)
Jun 29, 2006 12.24 13.15 12.19 13.15 12,492,234 +0.57(+4.52%)
Jun 28, 2006 12.01 12.78 11.70 12.58 15,135,721 +0.66(+5.54%)
Jun 27, 2006 12.38 12.40 11.75 11.92 10,983,483 -0.39(-3.18%)
Jun 26, 2006 12.41 12.54 12.25 12.31 5,116,070 -0.12(-0.94%)
Jun 23, 2006 12.40 12.68 12.28 12.43 6,087,047 +0.01(+0.05%)
Jun 22, 2006 12.93 12.97 12.34 12.42 10,234,927 -0.37(-2.92%)
Jun 21, 2006 12.60 13.00 12.60 12.79 8,011,868 +0.14(+1.11%)
Jun 20, 2006 12.50 12.94 12.45 12.65 9,730,317 -0.20(-1.57%)
Jun 19, 2006 13.40 13.47 12.82 12.86 7,046,841 -0.40(-3.00%)
Jun 16, 2006 13.51 13.55 13.12 13.25 9,144,191 -0.35(-2.56%)
Jun 15, 2006 12.97 13.64 12.86 13.60 15,205,662 +1.10(+8.76%)
Jun 14, 2006 12.22 12.54 12.10 12.51 8,725,593 +0.35(+2.92%)
Jun 13, 2006 12.34 12.59 12.04 12.15 9,671,899 -0.19(-1.54%)
Jun 12, 2006 12.84 13.01 12.27 12.34 8,412,126 -0.72(-5.53%)
Jun 09, 2006 13.28 13.50 12.95 13.06 7,878,110 -0.04(-0.33%)
Jun 08, 2006 13.20 13.37 12.58 13.11 13,266,853 -0.24(-1.83%)
Jun 07, 2006 13.74 13.77 13.25 13.35 10,267,082 -0.24(-1.80%)
Jun 06, 2006 14.15 14.16 13.22 13.60 14,965,972 -0.37(-2.67%)
Jun 05, 2006 14.50 14.77 13.93 13.97 10,553,402 -0.61(-4.20%)
Jun 02, 2006 14.82 15.11 14.43 14.58 12,234,253 -0.21(-1.45%)
Jun 01, 2006 14.22 14.79 14.00 14.79 9,755,596 +0.73(+5.22%)
May 31, 2006 14.24 14.38 13.97 14.06 10,867,031 +0.01(+0.04%)
May 30, 2006 14.69 14.70 14.05 14.05 8,149,060 -0.61(-4.17%)
May 26, 2006 14.69 14.79 14.51 14.67 5,350,566 +0.03(+0.21%)
May 25, 2006 14.99 15.21 14.56 14.64 7,693,505 -0.08(-0.54%)
May 24, 2006 14.53 15.15 14.32 14.72 10,526,026 +0.19(+1.31%)
May 23, 2006 14.99 15.34 14.46 14.53 9,668,067 -0.16(-1.08%)
May 22, 2006 14.81 14.84 14.28 14.68 13,345,671 -0.20(-1.36%)
May 19, 2006 14.72 15.24 14.57 14.89 16,939,384 +0.31(+2.10%)
May 18, 2006 15.39 15.54 14.56 14.58 12,470,598 -0.69(-4.53%)
May 17, 2006 15.86 15.95 14.99 15.27 15,275,361 -0.64(-4.04%)
May 16, 2006 16.43 16.44 15.81 15.91 9,035,753 -0.43(-2.62%)
May 15, 2006 16.08 16.48 15.94 16.34 10,051,485 +0.23(+1.44%)
May 12, 2006 17.00 17.09 15.75 16.11 28,477,892 -1.31(-7.52%)
May 11, 2006 18.25 18.42 17.28 17.42 21,892,268 -0.64(-3.56%)
May 10, 2006 18.25 18.47 17.88 18.06 13,730,166 -0.41(-2.22%)
May 09, 2006 19.03 19.13 18.45 18.47 10,200,432 -0.58(-3.05%)
May 08, 2006 19.09 19.51 18.88 19.05 9,149,160 -0.09(-0.45%)
May 05, 2006 18.98 19.21 18.72 19.14 6,172,626 +0.26(+1.36%)
May 04, 2006 18.63 19.09 18.53 18.88 9,281,871 -0.12(-0.65%)
May 03, 2006 18.67 19.21 18.65 19.00 6,867,475 +0.12(+0.65%)
May 02, 2006 19.05 19.27 18.56 18.88 9,801,706 -0.02(-0.13%)
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.