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

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2006 2.373 2.395 2.328 2.342 65,244,016 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,925,728 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.417 2.443 32,123,996 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.424 2.438 46,190,648 -0.01(-0.54%)
May 24, 2006 2.419 2.523 2.386 2.451 63,196,676 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.419 58,045,616 -0.03(-1.08%)
May 22, 2006 2.466 2.471 2.379 2.446 80,125,400 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,701,504 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.425 2.429 74,871,592 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,710,968 -0.11(-4.04%)
May 16, 2006 2.737 2.738 2.633 2.651 54,249,300 -0.07(-2.62%)
May 15, 2006 2.678 2.745 2.655 2.722 60,347,604 +0.04(+1.44%)
May 12, 2006 2.832 2.846 2.623 2.683 170,976,976 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.901 131,437,888 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.008 82,433,848 -0.07(-2.22%)
May 09, 2006 3.169 3.186 3.073 3.077 61,241,860 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,930,176 -0.01(-0.45%)
May 05, 2006 3.161 3.199 3.117 3.188 37,059,520 +0.04(+1.36%)
May 04, 2006 3.103 3.180 3.087 3.145 55,726,956 -0.02(-0.65%)
May 03, 2006 3.109 3.200 3.106 3.165 41,231,288 +0.02(+0.65%)
May 02, 2006 3.173 3.210 3.091 3.145 58,847,964 -0.00(-0.13%)
May 01, 2006 2.998 3.207 2.998 3.149 98,402,744 +0.17(+5.75%)
Apr 28, 2006 2.974 3.016 2.949 2.978 31,043,852 +0.01(+0.17%)
Apr 27, 2006 2.915 3.000 2.851 2.973 50,478,412 +0.05(+1.60%)
Apr 26, 2006 2.957 3.002 2.894 2.926 36,036,072 -0.02(-0.62%)
Apr 25, 2006 2.915 2.953 2.864 2.944 78,369,624 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.948 73,796,320 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,952,584 -0.11(-3.61%)
Apr 20, 2006 2.945 3.021 2.896 2.968 64,481,468 -0.00(-0.14%)
Apr 19, 2006 2.935 3.004 2.894 2.972 56,418,864 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.953 127,069,648 -0.07(-2.36%)
Apr 17, 2006 3.011 3.100 3.000 3.025 48,394,116 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.004 3.017 80,500,800 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.103 65,408,052 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,545,600 -0.07(-2.43%)
Apr 10, 2006 3.104 3.123 3.034 3.057 70,419,672 -0.05(-1.74%)
Apr 07, 2006 3.106 3.134 3.050 3.111 74,432,800 -1.57(-33.51%)
Apr 06, 2006 4.658 4.714 4.594 4.679 258,168,448 +0.01(+0.20%)
Apr 05, 2006 4.624 4.693 4.526 4.670 364,032,608 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.427 4.633 392,696,608 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,913,408 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,295,264 -0.02(-0.37%)
Mar 30, 2006 4.367 4.416 4.289 4.393 347,787,168 +0.03(+0.68%)
Mar 29, 2006 4.158 4.370 4.124 4.363 322,859,712 +0.22(+5.37%)
Mar 28, 2006 4.059 4.195 4.051 4.140 260,095,616 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,074,544 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 225,010,352 +0.13(+3.38%)
Mar 23, 2006 3.783 3.856 3.741 3.841 216,524,576 +0.07(+1.87%)
Mar 22, 2006 3.783 3.802 3.686 3.770 378,947,456 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.780 3.882 404,098,624 +0.18(+4.94%)
Mar 20, 2006 3.761 3.761 3.696 3.699 96,087,056 -0.03(-0.76%)
Mar 17, 2006 3.680 3.738 3.625 3.728 202,327,984 +0.03(+0.81%)
Mar 16, 2006 3.835 3.839 3.685 3.698 185,917,712 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 167,007,232 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.767 205,338,432 +0.10(+2.77%)
Mar 13, 2006 3.659 3.683 3.631 3.666 121,717,072 +0.04(+1.20%)
Mar 10, 2006 3.683 3.729 3.589 3.622 170,598,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.686 175,544,032 +0.02(+0.52%)
Mar 08, 2006 3.686 3.706 3.536 3.667 219,405,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.611 3.686 198,277,424 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,032,048 -0.01(-0.20%)
Mar 03, 2006 3.710 3.822 3.703 3.757 194,874,480 +0.01(+0.35%)
Mar 02, 2006 3.735 3.797 3.696 3.744 178,409,248 +0.01(+0.14%)
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.