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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Aug 31, 2006 0.3231 0.3246 0.3157 0.3227 513,113,568 -0.00(-0.38%)
Aug 30, 2006 0.3190 0.3272 0.3184 0.3239 683,183,296 +0.01(+2.06%)
Aug 29, 2006 0.3065 0.3188 0.3043 0.3174 729,797,184 +0.01(+4.53%)
Aug 28, 2006 0.2984 0.3123 0.2978 0.3036 766,432,256 +0.01(+3.44%)
Aug 25, 2006 0.2922 0.2987 0.2893 0.2935 238,876,736 -0.00(-0.30%)
Aug 24, 2006 0.2922 0.2960 0.2875 0.2944 261,420,400 +0.00(+1.03%)
Aug 23, 2006 0.2939 0.2969 0.2850 0.2914 486,564,544 -0.00(-0.08%)
Aug 22, 2006 0.2912 0.2997 0.2910 0.2916 475,053,184 -0.00(-0.15%)
Aug 21, 2006 0.2987 0.2993 0.2914 0.2921 501,408,864 -0.01(-3.69%)
Aug 18, 2006 0.2987 0.3048 0.2883 0.3033 665,020,096 +0.00(+1.63%)
Aug 17, 2006 0.2994 0.3073 0.2954 0.2984 816,141,184 -0.00(-1.57%)
Aug 16, 2006 0.2844 0.3044 0.2771 0.3032 1,015,267,200 +0.02(+7.17%)
Aug 15, 2006 0.2647 0.2843 0.2622 0.2829 904,098,752 +0.02(+9.62%)
Aug 14, 2006 0.2625 0.2653 0.2566 0.2581 811,302,912 -0.00(-0.51%)
Aug 11, 2006 0.2483 0.2661 0.2474 0.2594 1,607,078,144 -0.01(-3.15%)
Aug 10, 2006 0.2667 0.2694 0.2622 0.2678 1,052,734,272 -0.00(-0.70%)
Aug 09, 2006 0.2751 0.2827 0.2677 0.2697 585,909,696 -0.00(-0.04%)
Aug 08, 2006 0.2649 0.2755 0.2643 0.2698 621,577,536 +0.01(+2.66%)
Aug 07, 2006 0.2613 0.2661 0.2577 0.2628 436,644,192 -0.00(-1.17%)
Aug 04, 2006 0.2767 0.2771 0.2591 0.2659 820,172,864 -0.00(-1.36%)
Aug 03, 2006 0.2526 0.2765 0.2492 0.2696 890,095,872 +0.02(+6.29%)
Aug 02, 2006 0.2408 0.2548 0.2402 0.2536 758,570,112 +0.02(+7.67%)
Aug 01, 2006 0.2424 0.2429 0.2311 0.2356 600,160,256 -0.01(-4.02%)
Jul 31, 2006 0.2486 0.2512 0.2448 0.2454 596,174,016 -0.01(-2.34%)
Jul 28, 2006 0.2336 0.2517 0.2322 0.2513 817,267,200 +0.02(+10.37%)
Jul 27, 2006 0.2273 0.2367 0.2236 0.2277 695,988,736 +0.00(+1.43%)
Jul 26, 2006 0.2245 0.2271 0.2178 0.2245 496,526,560 +0.00(+0.00%)
Jul 25, 2006 0.2195 0.2268 0.2163 0.2245 575,406,784 +0.01(+3.53%)
Jul 24, 2006 0.2043 0.2218 0.2032 0.2168 985,624,064 +0.02(+10.07%)
Jul 21, 2006 0.2057 0.2066 0.1954 0.1970 635,658,240 -0.02(-7.50%)
Jul 20, 2006 0.2211 0.2250 0.2126 0.2129 506,942,208 -0.00(-1.99%)
Jul 19, 2006 0.2073 0.2199 0.2057 0.2173 1,058,052,480 +0.01(+4.37%)
Jul 18, 2006 0.2042 0.2103 0.1969 0.2082 981,788,288 +0.01(+5.45%)
Jul 17, 2006 0.1950 0.1996 0.1940 0.1974 504,024,864 +0.00(+0.79%)
Jul 14, 2006 0.2005 0.2016 0.1903 0.1959 573,499,712 -0.00(-0.51%)
Jul 13, 2006 0.1990 0.2040 0.1959 0.1969 541,773,568 -0.01(-2.58%)
Jul 12, 2006 0.2115 0.2139 0.2019 0.2021 462,122,656 -0.01(-4.80%)
Jul 11, 2006 0.2047 0.2130 0.2017 0.2123 602,083,008 +0.01(+3.35%)
Jul 10, 2006 0.2152 0.2168 0.2035 0.2054 451,017,280 -0.01(-4.34%)
Jul 07, 2006 0.2231 0.2236 0.2123 0.2147 542,583,616 -0.01(-3.10%)
Jul 06, 2006 0.2287 0.2309 0.2193 0.2216 471,752,064 -0.01(-3.10%)
Jul 05, 2006 0.2357 0.2378 0.2287 0.2287 460,802,240 -0.01(-4.49%)
Jul 03, 2006 0.2414 0.2416 0.2378 0.2394 175,114,928 +0.00(+1.46%)
Jun 30, 2006 0.2405 0.2443 0.2342 0.2360 469,386,656 -0.00(-0.93%)
Jun 29, 2006 0.2217 0.2382 0.2209 0.2382 689,549,184 +0.01(+4.52%)
Jun 28, 2006 0.2176 0.2315 0.2119 0.2279 835,464,960 +0.01(+5.54%)
Jun 27, 2006 0.2244 0.2246 0.2129 0.2159 606,268,800 -0.01(-3.18%)
Jun 26, 2006 0.2248 0.2272 0.2219 0.2230 282,398,016 -0.00(-0.94%)
Jun 23, 2006 0.2246 0.2298 0.2225 0.2251 335,994,240 +0.00(+0.05%)
Jun 22, 2006 0.2343 0.2350 0.2235 0.2250 564,949,824 -0.01(-2.92%)
Jun 21, 2006 0.2282 0.2354 0.2282 0.2318 442,240,896 +0.00(+1.11%)
Jun 20, 2006 0.2265 0.2344 0.2256 0.2292 537,096,256 -0.00(-1.57%)
Jun 19, 2006 0.2428 0.2440 0.2323 0.2329 388,973,120 -0.01(-3.00%)
Jun 16, 2006 0.2448 0.2454 0.2378 0.2401 504,743,168 -0.01(-2.56%)
Jun 15, 2006 0.2349 0.2472 0.2330 0.2464 839,325,632 +0.02(+8.76%)
Jun 14, 2006 0.2215 0.2272 0.2191 0.2266 481,637,280 +0.01(+2.92%)
Jun 13, 2006 0.2235 0.2280 0.2180 0.2201 533,871,680 -0.00(-1.54%)
Jun 12, 2006 0.2326 0.2357 0.2223 0.2236 464,334,464 -0.01(-5.53%)
Jun 09, 2006 0.2405 0.2446 0.2347 0.2367 434,857,728 -0.00(-0.33%)
Jun 08, 2006 0.2391 0.2422 0.2279 0.2374 732,306,752 -0.00(-1.83%)
Jun 07, 2006 0.2490 0.2494 0.2400 0.2419 566,724,736 -0.00(-1.80%)
Jun 06, 2006 0.2563 0.2565 0.2394 0.2463 826,095,168 -0.01(-2.67%)
Jun 05, 2006 0.2627 0.2676 0.2523 0.2531 582,529,088 -0.01(-4.20%)
Jun 02, 2006 0.2685 0.2737 0.2615 0.2642 675,309,120 -0.00(-1.45%)
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.