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 +74.32 (+6.98%)
Official Closing 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 (%)
May 31, 2006 2.373 2.395 2.328 2.342 65,238,660 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,921,712 -0.10(-4.17%)
May 26, 2006 2.447 2.463 2.418 2.443 32,121,358 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,186,856 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,191,488 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.409 2.420 58,040,852 -0.03(-1.08%)
May 22, 2006 2.466 2.472 2.379 2.446 80,118,824 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,693,160 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,865,448 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,703,440 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,244,848 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,342,648 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.623 2.684 170,962,944 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,427,096 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,427,080 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,236,832 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,925,668 -0.01(-0.45%)
May 05, 2006 3.162 3.199 3.118 3.188 37,056,480 +0.04(+1.36%)
May 04, 2006 3.103 3.180 3.087 3.145 55,722,384 -0.02(-0.65%)
May 03, 2006 3.110 3.200 3.107 3.166 41,227,904 +0.02(+0.65%)
May 02, 2006 3.173 3.210 3.091 3.145 58,843,136 -0.00(-0.13%)
May 01, 2006 2.998 3.207 2.998 3.149 98,394,664 +0.17(+5.75%)
Apr 28, 2006 2.975 3.016 2.950 2.978 31,041,304 +0.01(+0.17%)
Apr 27, 2006 2.915 3.001 2.852 2.973 50,474,268 +0.05(+1.60%)
Apr 26, 2006 2.958 3.003 2.895 2.926 36,033,116 -0.02(-0.62%)
Apr 25, 2006 2.915 2.954 2.864 2.944 78,363,192 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.949 73,790,256 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,945,688 -0.11(-3.61%)
Apr 20, 2006 2.946 3.021 2.897 2.968 64,476,176 -0.00(-0.14%)
Apr 19, 2006 2.935 3.005 2.895 2.972 56,414,232 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.954 127,059,216 -0.07(-2.36%)
Apr 17, 2006 3.012 3.100 3.001 3.025 48,390,144 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.005 3.017 80,494,200 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.103 65,402,684 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,539,320 -0.07(-2.43%)
Apr 10, 2006 3.104 3.123 3.034 3.058 70,413,888 -0.05(-1.74%)
Apr 07, 2006 3.107 3.134 3.050 3.112 74,426,696 -1.57(-33.51%)
Apr 06, 2006 4.658 4.715 4.594 4.680 258,147,264 +0.01(+0.20%)
Apr 05, 2006 4.625 4.693 4.526 4.670 364,002,720 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.427 4.633 392,664,384 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,887,392 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,272,832 -0.02(-0.37%)
Mar 30, 2006 4.368 4.417 4.289 4.393 347,758,624 +0.03(+0.68%)
Mar 29, 2006 4.158 4.371 4.124 4.363 322,833,216 +0.22(+5.37%)
Mar 28, 2006 4.060 4.195 4.051 4.141 260,074,272 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,057,056 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 224,991,888 +0.13(+3.38%)
Mar 23, 2006 3.784 3.856 3.741 3.841 216,506,816 +0.07(+1.86%)
Mar 22, 2006 3.784 3.802 3.686 3.771 378,916,352 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.781 3.882 404,065,472 +0.18(+4.94%)
Mar 20, 2006 3.761 3.762 3.696 3.700 96,079,168 -0.03(-0.76%)
Mar 17, 2006 3.681 3.738 3.626 3.728 202,311,376 +0.03(+0.81%)
Mar 16, 2006 3.835 3.840 3.685 3.698 185,902,448 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 166,993,520 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.768 205,321,584 +0.10(+2.77%)
Mar 13, 2006 3.659 3.684 3.632 3.666 121,707,080 +0.04(+1.20%)
Mar 10, 2006 3.683 3.730 3.590 3.623 170,584,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.687 175,529,632 +0.02(+0.52%)
Mar 08, 2006 3.687 3.706 3.536 3.668 219,387,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.612 3.686 198,261,152 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,017,856 -0.01(-0.20%)
Mar 03, 2006 3.710 3.823 3.704 3.758 194,858,480 +0.01(+0.35%)
Mar 02, 2006 3.736 3.798 3.697 3.745 178,394,608 +0.01(+0.14%)
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.