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 (%)
Jul 31, 2006	2.286	2.310	2.250	2.257	64,837,664	-0.05(-2.34%)
Jul 28, 2006	2.148	2.315	2.135	2.311	88,882,936	+0.22(+10.37%)
Jul 27, 2006	2.090	2.176	2.056	2.094	75,693,136	+0.03(+1.43%)
Jul 26, 2006	2.064	2.088	2.003	2.064	54,000,380	+0.00(+0.00%)
Jul 25, 2006	2.018	2.085	1.989	2.064	62,579,096	+0.07(+3.53%)
Jul 24, 2006	1.878	2.039	1.868	1.994	107,192,800	+0.18(+10.07%)
Jul 21, 2006	1.892	1.900	1.797	1.811	69,131,824	-0.15(-7.50%)
Jul 20, 2006	2.033	2.069	1.955	1.958	55,133,144	-0.04(-1.99%)
Jul 19, 2006	1.906	2.022	1.892	1.998	115,069,848	+0.08(+4.37%)
Jul 18, 2006	1.877	1.933	1.810	1.914	106,775,632	+0.10(+5.45%)
Jul 17, 2006	1.793	1.836	1.784	1.815	54,815,868	+0.01(+0.79%)
Jul 14, 2006	1.844	1.854	1.750	1.801	62,371,692	-0.01(-0.51%)
Jul 13, 2006	1.830	1.875	1.801	1.810	58,921,276	-0.05(-2.58%)
Jul 12, 2006	1.945	1.967	1.856	1.858	50,258,740	-0.09(-4.80%)
Jul 11, 2006	1.883	1.959	1.855	1.952	65,480,304	+0.06(+3.35%)
Jul 10, 2006	1.979	1.994	1.871	1.889	49,050,960	-0.09(-4.34%)
Jul 07, 2006	2.052	2.056	1.952	1.974	59,009,376	-0.06(-3.10%)
Jul 06, 2006	2.103	2.123	2.016	2.037	51,305,996	-0.07(-3.10%)
Jul 05, 2006	2.167	2.186	2.103	2.103	50,115,136	-0.10(-4.49%)

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.