Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.34 22.82 22.07 22.64 10,595,853 +0.30(+1.34%)
Nov 29, 2006 22.22 22.61 22.13 22.34 10,526,049 +0.32(+1.47%)
Nov 28, 2006 21.54 22.21 21.20 22.01 8,731,942 +0.40(+1.87%)
Nov 27, 2006 22.50 22.80 21.46 21.61 10,625,959 -1.02(-4.52%)
Nov 24, 2006 22.36 22.68 22.16 22.63 2,621,216 +0.17(+0.74%)
Nov 22, 2006 22.17 22.49 22.05 22.47 4,361,805 +0.38(+1.72%)
Nov 21, 2006 22.50 22.54 21.93 22.09 7,035,710 -0.35(-1.55%)
Nov 20, 2006 21.95 22.56 21.79 22.44 11,049,665 +0.21(+0.94%)
Nov 17, 2006 22.01 22.29 21.88 22.23 6,564,965 +0.06(+0.28%)
Nov 16, 2006 21.98 22.25 21.79 22.17 8,300,199 +0.28(+1.29%)
Nov 15, 2006 22.19 22.49 21.76 21.89 8,930,227 -0.37(-1.65%)
Nov 14, 2006 21.95 22.30 21.48 22.25 11,410,949 +0.22(+1.00%)
Nov 13, 2006 21.12 22.09 21.11 22.03 15,473,087 +0.95(+4.53%)
Nov 10, 2006 21.41 21.52 20.55 21.08 23,915,528 -0.52(-2.41%)
Nov 09, 2006 21.61 22.16 21.41 21.60 21,986,600 +0.42(+1.99%)
Nov 08, 2006 20.72 21.43 20.67 21.18 11,775,159 +0.31(+1.47%)
Nov 07, 2006 20.71 21.09 20.59 20.87 10,044,309 +0.31(+1.52%)
Nov 06, 2006 20.01 20.83 19.76 20.56 13,427,380 +0.61(+3.04%)
Nov 03, 2006 19.78 19.98 19.46 19.95 9,950,127 +0.39(+2.00%)
Nov 02, 2006 19.79 20.21 19.29 19.56 15,666,669 -0.13(-0.68%)
Nov 01, 2006 21.06 21.26 19.40 19.69 21,360,102 -1.65(-7.71%)
Oct 31, 2006 20.50 21.34 20.39 21.34 18,086,496 +1.29(+6.41%)
Oct 30, 2006 19.95 20.41 19.74 20.06 8,706,948 +0.24(+1.20%)
Oct 27, 2006 20.71 21.17 19.58 19.82 10,291,524 -0.89(-4.31%)
Oct 26, 2006 20.12 20.78 20.12 20.71 6,659,115 +0.64(+3.17%)
Oct 25, 2006 20.08 20.38 19.74 20.07 7,070,207 +0.18(+0.92%)
Oct 24, 2006 19.36 20.11 19.31 19.89 9,427,578 +0.56(+2.91%)
Oct 23, 2006 19.41 19.88 19.28 19.33 5,133,663 -0.13(-0.66%)
Oct 20, 2006 19.84 19.85 19.17 19.46 6,526,457 -0.23(-1.15%)
Oct 19, 2006 19.24 19.83 19.09 19.68 8,600,529 +0.37(+1.90%)
Oct 18, 2006 20.14 20.35 19.17 19.32 14,936,955 -0.53(-2.65%)
Oct 17, 2006 20.29 20.44 19.65 19.84 9,561,912 -0.79(-3.83%)
Oct 16, 2006 20.74 21.07 20.26 20.63 8,695,718 -0.04(-0.18%)
Oct 13, 2006 19.81 20.78 19.49 20.67 10,605,930 +0.79(+3.97%)
Oct 12, 2006 19.91 20.29 19.59 19.88 7,529,257 +0.08(+0.40%)
Oct 11, 2006 19.58 20.15 19.28 19.80 8,749,670 +0.11(+0.56%)
Oct 10, 2006 20.04 20.12 19.46 19.69 11,340,406 -0.46(-2.28%)
Oct 09, 2006 18.88 20.40 18.83 20.15 16,925,908 +1.22(+6.43%)
Oct 06, 2006 18.51 19.13 18.46 18.93 10,776,840 +0.45(+2.42%)
Oct 05, 2006 18.95 19.14 18.43 18.48 12,035,291 -0.54(-2.83%)
Oct 04, 2006 17.34 19.03 17.30 19.02 26,514,508 +1.70(+9.82%)
Oct 03, 2006 17.32 17.45 16.93 17.32 16,479,044 -0.33(-1.87%)
Oct 02, 2006 18.02 18.14 17.50 17.65 11,754,223 -0.46(-2.53%)
Sep 29, 2006 18.22 18.36 18.01 18.11 6,788,511 +0.01(+0.07%)
Sep 28, 2006 17.72 18.17 17.65 18.10 11,754,034 -0.35(-1.89%)
Sep 27, 2006 18.45 19.03 18.27 18.45 10,509,579 -0.06(-0.30%)
Sep 26, 2006 18.88 18.93 18.26 18.50 9,370,262 -0.40(-2.11%)
Sep 25, 2006 18.52 18.98 18.02 18.90 12,426,823 +0.65(+3.59%)
Sep 22, 2006 18.74 18.86 18.04 18.24 11,861,269 -0.56(-2.96%)
Sep 21, 2006 18.94 19.13 18.62 18.80 9,787,424 -0.15(-0.81%)
Sep 20, 2006 18.53 18.98 18.49 18.95 9,294,694 +0.67(+3.65%)
Sep 19, 2006 18.65 18.79 18.13 18.29 12,854,616 -0.49(-2.61%)
Sep 18, 2006 18.14 18.81 18.09 18.78 14,413,102 +0.69(+3.79%)
Sep 15, 2006 17.96 18.18 17.72 18.09 11,803,700 +0.35(+1.97%)
Sep 14, 2006 17.72 18.05 17.51 17.74 7,786,206 -0.07(-0.38%)
Sep 13, 2006 17.71 18.04 17.66 17.81 8,647,025 +0.14(+0.80%)
Sep 12, 2006 17.14 17.78 17.09 17.67 9,050,359 +0.45(+2.63%)
Sep 11, 2006 16.57 17.41 16.38 17.22 10,861,125 +0.26(+1.55%)
Sep 08, 2006 17.17 17.24 16.58 16.95 8,132,863 +0.06(+0.33%)
Sep 07, 2006 16.30 17.27 16.12 16.90 13,486,066 +0.33(+1.99%)
Sep 06, 2006 17.14 17.16 16.52 16.57 8,960,807 -0.88(-5.02%)
Sep 05, 2006 17.12 17.51 16.87 17.44 9,977,669 +0.37(+2.19%)
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.