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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,096,640 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,328,210 -0.03(-0.72%)
Dec 27, 2006 3.789 3.836 3.789 3.823 28,885,060 +0.05(+1.32%)
Dec 26, 2006 3.794 3.828 3.758 3.773 24,877,196 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,355,468 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,111,284 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.896 3.899 33,634,048 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,482,216 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,043,512 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,341,408 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,991,288 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,631,616 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,676,152 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.685 56,212,788 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,581,216 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.635 53,082,672 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,143,516 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.688 3.730 72,319,480 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,813,544 +0.15(+4.05%)
Dec 01, 2006 3.728 3.733 3.590 3.622 85,579,944 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,626,956 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.685 3.720 63,207,788 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,434,372 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.573 3.599 63,807,744 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.689 3.769 15,740,124 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.741 26,192,172 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.678 42,248,684 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.628 3.736 66,352,048 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,421,912 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.628 3.692 49,841,804 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.624 3.645 53,625,048 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.577 3.706 68,521,520 +0.04(+1.00%)
Nov 13, 2006 3.517 3.679 3.516 3.669 92,914,224 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.421 3.510 143,610,176 -0.09(-2.41%)
Nov 09, 2006 3.598 3.689 3.566 3.597 132,027,160 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.526 70,708,568 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.475 60,314,996 +0.05(+1.52%)
Nov 06, 2006 3.332 3.469 3.290 3.423 80,629,968 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,749,440 +0.07(+2.00%)
Nov 02, 2006 3.295 3.366 3.213 3.257 94,076,664 -0.02(-0.68%)
Nov 01, 2006 3.507 3.540 3.231 3.280 128,265,120 -0.27(-7.71%)
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%)
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.