Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,105.00 -43.25 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.286 2.310 2.250 2.257 64,839,860 -0.05(-2.34%)
Jul 28, 2006 2.147 2.315 2.135 2.311 88,885,944 +0.22(+10.37%)
Jul 27, 2006 2.090 2.176 2.056 2.093 75,695,696 +0.03(+1.43%)
Jul 26, 2006 2.064 2.088 2.003 2.064 54,002,208 +0.00(+0.00%)
Jul 25, 2006 2.018 2.085 1.988 2.064 62,581,212 +0.07(+3.53%)
Jul 24, 2006 1.878 2.039 1.868 1.994 107,196,432 +0.18(+10.07%)
Jul 21, 2006 1.892 1.900 1.797 1.811 69,134,160 -0.15(-7.50%)
Jul 20, 2006 2.033 2.069 1.955 1.958 55,135,008 -0.04(-1.99%)
Jul 19, 2006 1.906 2.022 1.892 1.998 115,073,744 +0.08(+4.37%)
Jul 18, 2006 1.877 1.933 1.810 1.914 106,779,248 +0.10(+5.45%)
Jul 17, 2006 1.793 1.836 1.784 1.815 54,817,720 +0.01(+0.79%)
Jul 14, 2006 1.844 1.854 1.750 1.801 62,373,804 -0.01(-0.51%)
Jul 13, 2006 1.829 1.875 1.801 1.810 58,923,272 -0.05(-2.58%)
Jul 12, 2006 1.945 1.967 1.856 1.858 50,260,440 -0.09(-4.80%)
Jul 11, 2006 1.882 1.959 1.855 1.952 65,482,520 +0.06(+3.35%)
Jul 10, 2006 1.979 1.994 1.871 1.889 49,052,620 -0.09(-4.34%)
Jul 07, 2006 2.052 2.056 1.952 1.974 59,011,372 -0.06(-3.10%)
Jul 06, 2006 2.103 2.123 2.016 2.037 51,307,732 -0.07(-3.10%)
Jul 05, 2006 2.167 2.186 2.103 2.103 50,116,832 -0.10(-4.49%)
Jul 03, 2006 2.220 2.222 2.186 2.201 19,045,490 +0.03(+1.46%)
Jun 30, 2006 2.212 2.246 2.154 2.170 51,050,472 -0.02(-0.93%)
Jun 29, 2006 2.038 2.190 2.031 2.190 74,995,336 +0.09(+4.52%)
Jun 28, 2006 2.001 2.128 1.949 2.095 90,865,128 +0.11(+5.54%)
Jun 27, 2006 2.063 2.065 1.958 1.985 65,937,764 -0.07(-3.18%)
Jun 26, 2006 2.067 2.089 2.040 2.051 30,713,596 -0.02(-0.94%)
Jun 23, 2006 2.065 2.113 2.046 2.070 36,542,716 +0.00(+0.05%)
Jun 22, 2006 2.155 2.161 2.055 2.069 61,443,916 -0.06(-2.92%)
Jun 21, 2006 2.099 2.165 2.099 2.131 48,098,100 +0.02(+1.11%)
Jun 20, 2006 2.082 2.156 2.074 2.108 58,414,564 -0.03(-1.57%)
Jun 19, 2006 2.232 2.243 2.136 2.141 42,304,700 -0.07(-3.00%)
Jun 16, 2006 2.250 2.257 2.186 2.208 54,895,840 -0.06(-2.56%)
Jun 15, 2006 2.160 2.273 2.142 2.266 91,285,016 +0.18(+8.76%)
Jun 14, 2006 2.036 2.089 2.015 2.083 52,382,848 +0.06(+2.92%)
Jun 13, 2006 2.055 2.096 2.005 2.024 58,063,860 -0.03(-1.54%)
Jun 12, 2006 2.138 2.167 2.043 2.056 50,500,996 -0.12(-5.53%)
Jun 09, 2006 2.212 2.249 2.158 2.176 47,295,104 -0.01(-0.33%)
Jun 08, 2006 2.198 2.227 2.095 2.183 79,645,648 -0.04(-1.83%)
Jun 07, 2006 2.289 2.293 2.207 2.224 61,636,956 -0.04(-1.80%)
Jun 06, 2006 2.356 2.358 2.201 2.265 89,846,072 -0.06(-2.67%)
Jun 05, 2006 2.416 2.460 2.320 2.327 63,355,832 -0.10(-4.20%)
Jun 02, 2006 2.469 2.516 2.404 2.429 73,446,584 -0.04(-1.45%)
Jun 01, 2006 2.369 2.464 2.332 2.464 58,566,324 +0.12(+5.22%)
May 31, 2006 2.373 2.395 2.328 2.342 65,238,660 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,921,712 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,121,358 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,186,856 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,191,488 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,040,852 -0.03(-1.08%)
May 22, 2006 2.466 2.472 2.379 2.446 80,118,824 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,693,160 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,865,448 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,703,440 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,244,848 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,342,648 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.623 2.684 170,962,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,427,096 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,427,080 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,236,832 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,925,668 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,056,480 +0.04(+1.36%)
May 04, 2006 3.103 3.180 3.087 3.145 55,722,384 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,227,904 +0.02(+0.65%)
May 02, 2006 3.173 3.210 3.091 3.145 58,843,136 -0.00(-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.