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

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Sep 29, 2006 3.034 3.058 3.000 3.016 40,764,276 +0.00(+0.07%)
Sep 28, 2006 2.952 3.026 2.938 3.014 70,581,704 -0.06(-1.89%)
Sep 27, 2006 3.072 3.170 3.042 3.072 63,108,888 -0.01(-0.30%)
Sep 26, 2006 3.144 3.152 3.041 3.081 56,267,412 -0.07(-2.11%)
Sep 25, 2006 3.084 3.161 3.001 3.147 74,621,736 +0.11(+3.59%)
Sep 22, 2006 3.121 3.141 3.004 3.038 71,225,640 -0.09(-2.96%)
Sep 21, 2006 3.153 3.185 3.101 3.131 58,772,428 -0.03(-0.81%)
Sep 20, 2006 3.085 3.161 3.079 3.156 55,813,640 +0.11(+3.65%)
Sep 19, 2006 3.107 3.129 3.020 3.045 77,190,584 -0.08(-2.61%)
Sep 18, 2006 3.021 3.132 3.012 3.127 86,549,128 +0.11(+3.79%)
Sep 15, 2006 2.990 3.027 2.951 3.013 70,879,952 +0.06(+1.97%)
Sep 14, 2006 2.952 3.007 2.916 2.955 46,755,328 -0.01(-0.38%)
Sep 13, 2006 2.950 3.005 2.940 2.966 51,924,456 +0.02(+0.80%)
Sep 12, 2006 2.854 2.961 2.847 2.942 54,346,432 +0.08(+2.63%)
Sep 11, 2006 2.760 2.900 2.728 2.867 65,219,888 +0.04(+1.55%)
Sep 08, 2006 2.859 2.871 2.761 2.823 48,836,964 +0.01(+0.33%)
Sep 07, 2006 2.714 2.876 2.685 2.814 80,982,376 +0.06(+1.99%)
Sep 06, 2006 2.854 2.858 2.752 2.759 53,808,684 -0.15(-5.02%)
Sep 05, 2006 2.852 2.916 2.810 2.905 59,914,832 +0.06(+2.19%)
Sep 01, 2006 2.923 2.947 2.831 2.843 66,040,212 -0.12(-4.19%)
Aug 31, 2006 2.971 2.984 2.903 2.967 55,806,208 -0.01(-0.38%)
Aug 30, 2006 2.933 3.009 2.927 2.978 74,302,984 +0.06(+2.06%)
Aug 29, 2006 2.818 2.931 2.798 2.918 79,372,712 +0.13(+4.53%)
Aug 28, 2006 2.744 2.871 2.739 2.792 83,357,136 +0.09(+3.44%)
Aug 25, 2006 2.687 2.747 2.660 2.699 25,980,222 -0.01(-0.30%)
Aug 24, 2006 2.687 2.721 2.644 2.707 28,432,070 +0.03(+1.03%)
Aug 23, 2006 2.702 2.729 2.620 2.679 52,918,736 -0.00(-0.08%)
Aug 22, 2006 2.677 2.756 2.675 2.682 51,666,764 -0.00(-0.15%)
Aug 21, 2006 2.747 2.752 2.679 2.686 54,533,204 -0.10(-3.69%)
Aug 18, 2006 2.747 2.803 2.651 2.789 72,327,552 +0.04(+1.63%)
Aug 17, 2006 2.753 2.825 2.716 2.744 88,763,480 -0.04(-1.57%)
Aug 16, 2006 2.615 2.799 2.548 2.788 110,420,408 +0.19(+7.17%)
Aug 15, 2006 2.434 2.614 2.410 2.601 98,329,736 +0.23(+9.62%)
Aug 14, 2006 2.413 2.439 2.359 2.373 88,237,264 -0.01(-0.51%)
Aug 11, 2006 2.283 2.447 2.275 2.385 174,785,744 -0.08(-3.15%)
Aug 10, 2006 2.452 2.477 2.410 2.462 114,495,328 -0.02(-0.70%)
Aug 09, 2006 2.530 2.599 2.461 2.480 63,723,512 -0.00(-0.04%)
Aug 08, 2006 2.436 2.533 2.430 2.481 67,602,744 +0.06(+2.66%)
Aug 07, 2006 2.402 2.447 2.370 2.417 47,489,400 -0.03(-1.17%)
Aug 04, 2006 2.544 2.548 2.382 2.445 89,201,960 -0.03(-1.36%)
Aug 03, 2006 2.323 2.542 2.291 2.479 96,806,784 +0.15(+6.29%)
Aug 02, 2006 2.214 2.343 2.209 2.332 82,502,048 +0.17(+7.67%)
Aug 01, 2006 2.229 2.233 2.125 2.166 65,273,400 -0.09(-4.02%)
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%)
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.