Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,295,264 -0.02(-0.37%)
Mar 30, 2006 4.367 4.416 4.289 4.393 347,787,168 +0.03(+0.68%)
Mar 29, 2006 4.158 4.370 4.124 4.363 322,859,712 +0.22(+5.37%)
Mar 28, 2006 4.059 4.195 4.051 4.140 260,095,616 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,074,544 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 225,010,352 +0.13(+3.38%)
Mar 23, 2006 3.783 3.856 3.741 3.841 216,524,576 +0.07(+1.87%)
Mar 22, 2006 3.783 3.802 3.686 3.770 378,947,456 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.780 3.882 404,098,624 +0.18(+4.94%)
Mar 20, 2006 3.761 3.761 3.696 3.699 96,087,056 -0.03(-0.76%)
Mar 17, 2006 3.680 3.738 3.625 3.728 202,327,984 +0.03(+0.81%)
Mar 16, 2006 3.835 3.839 3.685 3.698 185,917,712 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 167,007,232 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.767 205,338,432 +0.10(+2.77%)
Mar 13, 2006 3.659 3.683 3.631 3.666 121,717,072 +0.04(+1.20%)
Mar 10, 2006 3.683 3.729 3.589 3.622 170,598,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.686 175,544,032 +0.02(+0.52%)
Mar 08, 2006 3.686 3.706 3.536 3.667 219,405,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.611 3.686 198,277,424 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,032,048 -0.01(-0.20%)
Mar 03, 2006 3.710 3.822 3.703 3.757 194,874,480 +0.01(+0.35%)
Mar 02, 2006 3.735 3.797 3.696 3.744 178,409,248 +0.01(+0.14%)
Mar 01, 2006 3.615 3.761 3.592 3.739 230,242,336 +0.14(+3.80%)
Feb 28, 2006 3.615 3.646 3.567 3.602 184,249,600 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.631 217,988,592 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,200,192 -0.00(-0.02%)
Feb 23, 2006 3.534 3.558 3.481 3.491 125,967,808 -0.05(-1.53%)
Feb 22, 2006 3.501 3.573 3.417 3.545 307,375,744 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.551 223,742,592 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.628 770,914,048 +0.02(+0.57%)
Feb 16, 2006 3.502 3.615 3.478 3.608 427,130,336 +0.17(+4.94%)
Feb 15, 2006 3.366 3.447 3.358 3.438 161,347,440 +0.06(+1.93%)
Feb 14, 2006 3.367 3.385 3.329 3.373 111,975,312 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,824,544 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.355 135,737,040 -0.02(-0.57%)
Feb 09, 2006 3.443 3.497 3.353 3.375 142,966,832 -0.06(-1.69%)
Feb 08, 2006 3.346 3.433 3.346 3.433 128,566,136 +0.10(+2.89%)
Feb 07, 2006 3.466 3.466 3.335 3.336 130,638,512 -0.12(-3.56%)
Feb 06, 2006 3.355 3.463 3.341 3.459 118,883,248 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,930,928 +0.03(+0.92%)
Feb 02, 2006 3.470 3.472 3.329 3.334 154,949,744 -0.10(-3.05%)
Feb 01, 2006 3.375 3.453 3.362 3.439 147,464,832 +0.00(+0.07%)
Jan 31, 2006 3.478 3.497 3.410 3.436 125,748,008 -0.06(-1.68%)
Jan 30, 2006 3.550 3.554 3.479 3.495 103,285,440 -0.04(-1.12%)
Jan 27, 2006 3.514 3.574 3.485 3.535 125,940,328 +0.07(+1.89%)
Jan 26, 2006 3.404 3.472 3.382 3.469 146,805,440 +0.11(+3.42%)
Jan 25, 2006 3.401 3.423 3.314 3.355 130,909,336 -0.03(-0.88%)
Jan 24, 2006 3.375 3.455 3.366 3.384 127,200,248 +0.02(+0.50%)
Jan 23, 2006 3.375 3.396 3.329 3.368 109,533,984 +0.02(+0.57%)
Jan 20, 2006 3.450 3.490 3.348 3.349 150,981,600 -0.10(-2.80%)
Jan 19, 2006 3.307 3.490 3.301 3.445 299,200,032 +0.18(+5.55%)
Jan 18, 2006 3.148 3.274 3.119 3.264 150,439,952 +0.02(+0.52%)
Jan 17, 2006 3.205 3.248 3.162 3.247 107,685,320 -0.00(-0.07%)
Jan 13, 2006 3.271 3.297 3.203 3.249 137,797,648 -0.03(-0.89%)
Jan 12, 2006 3.325 3.376 3.255 3.278 162,069,632 -0.05(-1.42%)
Jan 11, 2006 3.213 3.344 3.207 3.326 204,851,744 +0.12(+3.62%)
Jan 10, 2006 3.193 3.209 3.153 3.209 111,096,120 +0.00(+0.02%)
Jan 09, 2006 3.120 3.226 3.113 3.209 183,323,312 +0.09(+2.79%)
Jan 06, 2006 3.106 3.133 2.985 3.122 203,897,968 +0.05(+1.64%)
Jan 05, 2006 3.004 3.076 2.998 3.071 211,324,000 +0.07(+2.27%)
Jan 04, 2006 2.943 3.008 2.913 3.003 166,834,528 +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.