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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,375,648 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.857 1.979 71,657,488 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,545,488 +0.06(+3.24%)
Oct 28, 2008 1.683 1.841 1.653 1.839 92,656,808 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.458 1.598 76,196,232 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,034,880 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,723,528 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,529,304 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,802,808 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,944,364 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,513,936 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,087,416 +0.16(+9.69%)
Oct 15, 2008 1.793 1.802 1.610 1.610 93,108,024 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,809,296 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,916,280 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,874,400 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,149,088 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,942,024 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,556,936 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,862,832 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,613,888 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,873,768 -0.25(-10.37%)
Oct 01, 2008 2.419 2.463 2.344 2.387 60,745,244 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,858,328 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,318,312 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,518,600 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,133,104 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,413,200 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,554,640 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,320,216 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.498 2.617 121,875,456 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,787,440 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,559,568 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,267,120 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,183,336 -0.20(-8.73%)
Sep 12, 2008 2.341 2.357 2.204 2.337 131,833,064 -0.03(-1.07%)
Sep 11, 2008 2.339 2.412 2.284 2.362 116,319,112 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,238,136 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,733,560 -0.09(-3.40%)
Sep 08, 2008 2.701 2.701 2.523 2.566 143,335,600 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,263,304 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,067,152 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,931,824 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,655,664 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.889 2.899 56,254,468 -0.11(-3.81%)
Aug 28, 2008 3.029 3.061 2.983 3.013 39,763,828 -0.01(-0.38%)
Aug 27, 2008 2.933 3.061 2.905 3.025 48,988,368 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,844,144 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,411,580 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,081,168 -0.00(-0.07%)
Aug 21, 2008 3.171 3.197 3.059 3.123 111,367,944 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.100 3.229 124,524,760 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.077 110,551,888 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,461,304 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,798,448 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,259,664 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.811 228,414,800 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,580,144 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,299,808 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.523 93,054,544 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,310,104 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.490 2.635 88,820,128 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,768,184 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.419 2.426 56,909,080 -0.06(-2.40%)
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.