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 (%)
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%)
Jul 02, 2007 4.270 4.387 4.257 4.386 61,518,824 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,262,756 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.280 65,146,132 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,844,152 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,653,528 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.282 4.329 89,366,840 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,462,352 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.381 141,436,752 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,709,472 +0.00(+0.10%)
Jun 19, 2007 4.007 4.068 3.980 4.058 53,637,432 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,774,904 +0.00(+0.05%)
Jun 15, 2007 3.899 4.062 3.898 4.031 118,505,224 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,454,540 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.693 3.788 64,047,544 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,433,868 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,529,420 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,135,508 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,329,416 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,658,736 +0.03(+0.75%)
Jun 05, 2007 3.585 3.686 3.578 3.680 76,157,760 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,103,844 +0.02(+0.54%)
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.