Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.914	8.059	7.799	7.802	29,964,484	-0.18(-2.21%)
Dec 28, 2007	8.045	8.141	7.910	7.978	28,143,844	-0.08(-1.00%)
Dec 27, 2007	8.302	8.348	8.038	8.059	26,312,472	-0.26(-3.09%)
Dec 26, 2007	8.221	8.315	8.141	8.315	23,474,846	+0.11(+1.34%)
Dec 24, 2007	8.123	8.244	8.063	8.205	11,338,000	+0.14(+1.76%)
Dec 21, 2007	8.162	8.233	7.990	8.063	47,247,312	-0.00(-0.03%)
Dec 20, 2007	8.026	8.084	7.859	8.065	30,517,260	+0.17(+2.09%)
Dec 19, 2007	7.799	7.974	7.767	7.900	27,638,584	+0.07(+0.94%)
Dec 18, 2007	7.749	7.912	7.671	7.827	43,266,172	+0.19(+2.55%)
Dec 17, 2007	7.958	8.033	7.614	7.632	55,314,452	-0.41(-5.10%)
Dec 14, 2007	7.875	8.130	7.822	8.043	38,592,724	+0.13(+1.65%)
Dec 13, 2007	8.036	8.088	7.678	7.912	54,546,688	-0.22(-2.73%)
Dec 12, 2007	8.196	8.276	7.976	8.134	67,316,560	+0.27(+3.44%)
Dec 11, 2007	8.022	8.169	7.845	7.864	63,493,524	+0.01(+0.12%)
Dec 10, 2007	7.795	7.946	7.772	7.854	36,667,736	+0.08(+1.09%)
Dec 07, 2007	7.900	7.910	7.689	7.770	34,916,144	-0.10(-1.25%)
Dec 06, 2007	7.694	7.893	7.625	7.868	40,460,648	+0.16(+2.02%)
Dec 05, 2007	7.611	7.854	7.517	7.712	72,681,088	+0.38(+5.19%)
Dec 04, 2007	7.371	7.396	7.189	7.332	40,521,584	-0.01(-0.09%)

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.