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 (%)
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%)

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.