Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,105.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 28, 2007 8.485 8.515 8.292 8.311 44,076,896 -0.12(-1.47%)
Sep 27, 2007 8.489 8.531 8.345 8.434 41,229,860 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.409 56,474,460 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.040 8.214 39,327,764 +0.10(+1.27%)
Sep 24, 2007 7.957 8.233 7.900 8.111 49,751,036 +0.20(+2.55%)
Sep 21, 2007 7.912 8.026 7.834 7.909 49,880,004 +0.08(+0.97%)
Sep 20, 2007 7.884 7.969 7.746 7.834 35,345,372 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.801 7.879 56,838,580 -0.15(-1.83%)
Sep 18, 2007 7.457 8.141 7.446 8.026 92,094,416 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.380 40,862,832 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,120,832 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,372,840 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.540 7.618 60,440,884 -0.31(-3.93%)
Sep 11, 2007 7.877 7.990 7.776 7.930 44,208,236 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.134 5.177 63,382,208 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,661,724 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,386,372 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.330 5.334 71,472,368 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.156 5.375 74,488,368 +0.16(+3.09%)
Aug 31, 2007 5.065 5.234 5.038 5.214 78,583,480 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,763,004 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,712,424 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,048,240 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,310,592 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,425,028 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,820,184 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,720,460 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.535 4.824 77,984,032 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,654,500 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.320 4.595 79,442,048 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,037,152 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,782,624 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,057,448 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,346,016 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,382,872 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,779,008 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,004,272 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.442 61,710,596 +0.07(+1.58%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,204,128 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.334 4.336 67,955,504 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,086,164 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.629 76,948,320 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,564,376 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,669,980 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,098,380 -0.01(-0.25%)
Jul 26, 2007 4.451 4.584 4.391 4.521 77,444,128 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.395 4.499 47,723,460 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,882,132 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,298,488 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.597 55,135,368 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.648 44,412,632 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.653 60,031,268 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.740 70,166,720 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,059,356 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,622,168 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,829,104 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,518,864 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,242,480 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,517,684 +0.13(+2.90%)
Jul 06, 2007 4.434 4.478 4.425 4.461 30,819,182 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.372 4.440 40,687,304 +0.05(+1.07%)
Jul 03, 2007 4.383 4.427 4.347 4.393 26,029,790 +0.01(+0.16%)
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.