Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.