Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.971 2.984 2.903 2.967 55,804,252 -0.01(-0.38%)
Aug 30, 2006 2.933 3.009 2.927 2.978 74,300,376 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.798 2.918 79,369,928 +0.13(+4.53%)
Aug 28, 2006 2.744 2.871 2.739 2.792 83,354,216 +0.09(+3.44%)
Aug 25, 2006 2.687 2.747 2.660 2.699 25,979,310 -0.01(-0.30%)
Aug 24, 2006 2.687 2.721 2.644 2.707 28,431,074 +0.03(+1.03%)
Aug 23, 2006 2.702 2.730 2.620 2.680 52,916,880 -0.00(-0.08%)
Aug 22, 2006 2.678 2.756 2.675 2.682 51,664,952 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.680 2.686 54,531,292 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.789 72,325,016 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.744 88,760,360 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.788 110,416,536 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.410 2.601 98,326,288 +0.23(+9.62%)
Aug 14, 2006 2.414 2.439 2.360 2.373 88,234,168 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,779,616 -0.08(-3.15%)
Aug 10, 2006 2.452 2.477 2.410 2.462 114,491,312 -0.02(-0.70%)
Aug 09, 2006 2.530 2.599 2.461 2.480 63,721,276 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,600,368 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.370 2.417 47,487,736 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,198,832 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.479 96,803,384 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.209 2.332 82,499,152 +0.17(+7.67%)
Aug 01, 2006 2.229 2.233 2.125 2.166 65,271,112 -0.09(-4.02%)
Jul 31, 2006 2.286 2.310 2.250 2.257 64,837,584 -0.05(-2.34%)
Jul 28, 2006 2.148 2.315 2.135 2.311 88,882,824 +0.22(+10.37%)
Jul 27, 2006 2.090 2.176 2.056 2.094 75,693,040 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 54,000,312 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.989 2.064 62,579,016 +0.07(+3.53%)
Jul 24, 2006 1.878 2.039 1.868 1.994 107,192,664 +0.18(+10.07%)
Jul 21, 2006 1.892 1.900 1.797 1.811 69,131,736 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,133,076 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.892 1.998 115,069,704 +0.08(+4.37%)
Jul 18, 2006 1.877 1.933 1.810 1.914 106,775,496 +0.10(+5.45%)
Jul 17, 2006 1.793 1.836 1.784 1.815 54,815,800 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,371,616 -0.01(-0.51%)
Jul 13, 2006 1.830 1.875 1.801 1.810 58,921,204 -0.05(-2.58%)
Jul 12, 2006 1.945 1.967 1.856 1.858 50,258,676 -0.09(-4.80%)
Jul 11, 2006 1.883 1.959 1.855 1.952 65,480,220 +0.06(+3.35%)
Jul 10, 2006 1.979 1.994 1.871 1.889 49,050,896 -0.09(-4.34%)
Jul 07, 2006 2.052 2.056 1.952 1.974 59,009,300 -0.06(-3.10%)
Jul 06, 2006 2.103 2.123 2.016 2.037 51,305,932 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.103 2.103 50,115,072 -0.10(-4.49%)
Jul 03, 2006 2.220 2.222 2.186 2.202 19,044,822 +0.03(+1.46%)
Jun 30, 2006 2.212 2.246 2.154 2.170 51,048,680 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 74,992,704 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.096 90,861,944 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,935,452 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.041 2.051 30,712,518 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.046 2.070 36,541,436 +0.00(+0.05%)
Jun 22, 2006 2.155 2.161 2.055 2.069 61,441,760 -0.06(-2.92%)
Jun 21, 2006 2.099 2.165 2.099 2.131 48,096,412 +0.02(+1.11%)
Jun 20, 2006 2.082 2.156 2.074 2.108 58,412,516 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,303,216 -0.07(-3.00%)
Jun 16, 2006 2.250 2.257 2.186 2.208 54,893,916 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.266 91,281,808 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,381,008 +0.06(+2.92%)
Jun 13, 2006 2.055 2.097 2.005 2.024 58,061,820 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.044 2.056 50,499,224 -0.12(-5.53%)
Jun 09, 2006 2.212 2.249 2.158 2.176 47,293,444 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.096 2.183 79,642,856 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.207 2.224 61,634,796 -0.04(-1.80%)
Jun 06, 2006 2.356 2.359 2.202 2.265 89,842,920 -0.06(-2.67%)
Jun 05, 2006 2.416 2.460 2.320 2.327 63,353,612 -0.10(-4.20%)
Jun 02, 2006 2.469 2.517 2.404 2.429 73,444,008 -0.04(-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.