Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.795	3.875	3.768	3.772	42,100,096	-0.02(-0.62%)
Dec 28, 2006	3.827	3.831	3.778	3.795	23,330,126	-0.03(-0.72%)
Dec 27, 2006	3.789	3.836	3.789	3.823	28,887,430	+0.05(+1.32%)
Dec 26, 2006	3.794	3.828	3.757	3.773	24,879,238	-0.00(-0.03%)
Dec 22, 2006	3.859	3.873	3.755	3.774	40,358,780	-0.09(-2.37%)
Dec 21, 2006	3.921	3.932	3.822	3.866	40,114,576	-0.03(-0.86%)
Dec 20, 2006	3.924	3.970	3.896	3.899	33,636,808	-0.04(-1.14%)
Dec 19, 2006	3.838	3.964	3.833	3.944	59,487,100	+0.06(+1.44%)
Dec 18, 2006	3.826	3.934	3.824	3.888	75,049,672	+0.07(+1.73%)
Dec 15, 2006	3.766	3.822	3.756	3.822	81,348,088	+0.07(+1.76%)
Dec 14, 2006	3.720	3.802	3.717	3.755	77,997,688	+0.07(+1.77%)
Dec 13, 2006	3.677	3.720	3.677	3.690	53,636,020	+0.04(+1.17%)
Dec 12, 2006	3.658	3.670	3.599	3.647	62,681,296	-0.04(-1.02%)
Dec 11, 2006	3.624	3.729	3.616	3.685	56,217,400	+0.06(+1.72%)
Dec 08, 2006	3.609	3.673	3.557	3.623	61,586,268	-0.01(-0.34%)
Dec 07, 2006	3.725	3.745	3.603	3.635	53,087,028	-0.09(-2.41%)
Dec 06, 2006	3.742	3.742	3.674	3.725	52,147,796	-0.01(-0.14%)
Dec 05, 2006	3.729	3.751	3.688	3.730	72,325,416	-0.04(-1.03%)
Dec 04, 2006	3.669	3.816	3.656	3.769	67,819,104	+0.15(+4.05%)

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.