Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.478	3.497	3.410	3.437	125,737,688	-0.06(-1.68%)
Jan 30, 2006	3.551	3.554	3.480	3.496	103,276,960	-0.04(-1.12%)
Jan 27, 2006	3.515	3.574	3.486	3.535	125,929,992	+0.07(+1.89%)
Jan 26, 2006	3.404	3.473	3.382	3.470	146,793,392	+0.11(+3.42%)
Jan 25, 2006	3.402	3.424	3.314	3.355	130,898,592	-0.03(-0.88%)
Jan 24, 2006	3.376	3.455	3.366	3.385	127,189,808	+0.02(+0.50%)
Jan 23, 2006	3.375	3.396	3.329	3.368	109,524,992	+0.02(+0.57%)
Jan 20, 2006	3.451	3.490	3.348	3.349	150,969,216	-0.10(-2.80%)
Jan 19, 2006	3.308	3.490	3.301	3.445	299,175,488	+0.18(+5.55%)
Jan 18, 2006	3.149	3.275	3.119	3.264	150,427,616	+0.02(+0.52%)
Jan 17, 2006	3.205	3.249	3.162	3.247	107,676,488	-0.00(-0.07%)
Jan 13, 2006	3.271	3.298	3.204	3.249	137,786,336	-0.03(-0.89%)
Jan 12, 2006	3.325	3.376	3.255	3.279	162,056,320	-0.05(-1.42%)
Jan 11, 2006	3.213	3.344	3.207	3.326	204,834,928	+0.12(+3.62%)
Jan 10, 2006	3.194	3.210	3.153	3.210	111,087,000	+0.00(+0.02%)
Jan 09, 2006	3.120	3.226	3.113	3.209	183,308,272	+0.09(+2.79%)
Jan 06, 2006	3.107	3.133	2.985	3.122	203,881,232	+0.05(+1.64%)
Jan 05, 2006	3.004	3.077	2.999	3.071	211,306,656	+0.07(+2.27%)
Jan 04, 2006	2.944	3.008	2.913	3.003	166,820,848	+0.08(+2.80%)

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.