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 (%)
Feb 28, 2006 3.616 3.646 3.567 3.603 184,234,480 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.632 217,970,704 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,189,008 -0.00(-0.02%)
Feb 23, 2006 3.535 3.558 3.481 3.491 125,957,472 -0.05(-1.53%)
Feb 22, 2006 3.501 3.574 3.417 3.545 307,350,496 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.551 223,724,224 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.629 770,850,752 +0.02(+0.57%)
Feb 16, 2006 3.502 3.616 3.479 3.608 427,095,264 +0.17(+4.94%)
Feb 15, 2006 3.366 3.447 3.358 3.438 161,334,192 +0.06(+1.93%)
Feb 14, 2006 3.367 3.386 3.329 3.373 111,966,120 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,817,008 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.356 135,725,904 -0.02(-0.57%)
Feb 09, 2006 3.444 3.497 3.353 3.375 142,955,088 -0.06(-1.69%)
Feb 08, 2006 3.347 3.433 3.347 3.433 128,555,584 +0.10(+2.89%)
Feb 07, 2006 3.467 3.467 3.335 3.337 130,627,792 -0.12(-3.56%)
Feb 06, 2006 3.356 3.463 3.341 3.460 118,873,488 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,917,392 +0.03(+0.92%)
Feb 02, 2006 3.470 3.473 3.329 3.334 154,937,024 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,452,736 +0.00(+0.07%)
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%)
Jan 03, 2006 2.811 2.943 2.802 2.922 154,634,832 +0.13(+4.54%)
Dec 30, 2005 2.833 2.834 2.783 2.795 75,094,104 -0.05(-1.90%)
Dec 29, 2005 2.912 2.922 2.837 2.849 101,538,344 -0.06(-2.23%)
Dec 28, 2005 2.887 2.923 2.869 2.914 86,479,488 +0.03(+0.93%)
Dec 27, 2005 2.866 2.918 2.857 2.887 120,345,232 +0.02(+0.61%)
Dec 23, 2005 2.855 2.873 2.836 2.870 70,164,752 +0.02(+0.78%)
Dec 22, 2005 2.761 2.850 2.760 2.847 104,112,912 +0.08(+3.04%)
Dec 21, 2005 2.782 2.805 2.738 2.763 94,642,744 -0.01(-0.19%)
Dec 20, 2005 2.767 2.809 2.732 2.769 99,540,704 -0.00(-0.06%)
Dec 19, 2005 2.823 2.844 2.763 2.770 95,596,432 -0.05(-1.66%)
Dec 16, 2005 2.802 2.829 2.776 2.817 348,508,224 +0.02(+0.88%)
Dec 15, 2005 2.826 2.847 2.763 2.792 108,818,552 -0.04(-1.27%)
Dec 14, 2005 2.834 2.847 2.795 2.828 94,018,728 -0.03(-0.94%)
Dec 13, 2005 2.824 2.880 2.803 2.855 145,019,456 +0.04(+1.30%)
Dec 12, 2005 2.785 2.824 2.781 2.818 91,946,520 +0.04(+1.46%)
Dec 09, 2005 2.747 2.782 2.709 2.778 85,981,064 +0.04(+1.42%)
Dec 08, 2005 2.746 2.782 2.708 2.739 126,459,824 -0.02(-0.80%)
Dec 07, 2005 2.767 2.784 2.714 2.761 115,341,312 +0.00(+0.17%)
Dec 06, 2005 2.750 2.794 2.746 2.756 122,727,488 +0.01(+0.42%)
Dec 05, 2005 2.803 2.803 2.736 2.745 126,801,264 -0.05(-1.86%)
Dec 02, 2005 2.809 2.816 2.759 2.797 109,391,552 +0.00(+0.03%)
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.