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 (%)
Oct 31, 2006 3.413 3.554 3.396 3.554 108,607,464 +0.21(+6.41%)
Oct 30, 2006 3.323 3.399 3.287 3.340 52,284,288 +0.04(+1.20%)
Oct 27, 2006 3.449 3.525 3.261 3.300 61,799,496 -0.15(-4.31%)
Oct 26, 2006 3.351 3.460 3.351 3.449 39,987,272 +0.11(+3.17%)
Oct 25, 2006 3.344 3.394 3.288 3.343 42,455,832 +0.03(+0.92%)
Oct 24, 2006 3.225 3.349 3.216 3.312 56,611,592 +0.09(+2.91%)
Oct 23, 2006 3.233 3.311 3.210 3.219 30,827,096 -0.02(-0.66%)
Oct 20, 2006 3.303 3.305 3.193 3.240 39,190,672 -0.04(-1.15%)
Oct 19, 2006 3.204 3.302 3.179 3.278 51,645,252 +0.06(+1.90%)
Oct 18, 2006 3.354 3.389 3.193 3.217 89,694,808 -0.09(-2.65%)
Oct 17, 2006 3.380 3.403 3.272 3.304 57,418,256 -0.13(-3.83%)
Oct 16, 2006 3.453 3.509 3.375 3.436 52,216,848 -0.01(-0.18%)
Oct 13, 2006 3.299 3.461 3.245 3.442 63,687,464 +0.13(+3.97%)
Oct 12, 2006 3.315 3.379 3.262 3.310 45,212,384 +0.01(+0.40%)
Oct 11, 2006 3.261 3.355 3.212 3.297 52,540,828 +0.02(+0.56%)
Oct 10, 2006 3.338 3.351 3.241 3.279 68,097,920 -0.08(-2.28%)
Oct 09, 2006 3.145 3.397 3.136 3.355 101,638,256 +0.20(+6.43%)
Oct 06, 2006 3.083 3.185 3.074 3.152 64,713,768 +0.07(+2.42%)
Oct 05, 2006 3.155 3.187 3.070 3.078 72,270,624 -0.09(-2.83%)
Oct 04, 2006 2.888 3.169 2.880 3.168 159,216,768 +0.28(+9.82%)
Oct 03, 2006 2.884 2.907 2.820 2.884 98,954,880 -0.06(-1.87%)
Oct 02, 2006 3.002 3.021 2.915 2.939 70,582,848 -0.08(-2.53%)
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%)
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.