Skip to main content

NVIDIA Corp (NQ: NVDA )

905.93 +3.43 (+0.38%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,949,256 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.596 53,314,888 +0.06(+0.82%)
Nov 28, 2007 7.284 7.635 7.249 7.534 62,631,252 +0.47(+6.69%)
Nov 27, 2007 6.866 7.082 6.814 7.061 50,015,452 +0.29(+4.30%)
Nov 26, 2007 6.926 7.068 6.756 6.770 42,066,604 -0.16(-2.32%)
Nov 23, 2007 6.862 6.960 6.775 6.931 15,476,938 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.722 6.814 70,692,112 -0.07(-1.07%)
Nov 20, 2007 7.070 7.082 6.676 6.887 67,875,536 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.901 6.940 61,967,512 -0.50(-6.75%)
Nov 16, 2007 7.339 7.463 7.279 7.442 46,175,848 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,116,528 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.339 7.378 72,676,808 -0.12(-1.56%)
Nov 13, 2007 6.999 7.502 6.979 7.495 79,218,800 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.887 6.887 77,985,152 -0.76(-9.98%)
Nov 09, 2007 7.924 7.981 7.488 7.651 94,953,992 -0.11(-1.41%)
Nov 08, 2007 8.199 8.348 7.525 7.760 108,212,040 -0.52(-6.27%)
Nov 07, 2007 8.687 8.722 8.210 8.279 58,582,320 -0.41(-4.75%)
Nov 06, 2007 8.506 8.761 8.467 8.692 60,459,260 +0.27(+3.16%)
Nov 05, 2007 8.355 8.628 8.302 8.426 47,601,548 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.112 8.426 53,616,260 +0.31(+3.84%)
Nov 01, 2007 7.988 8.277 7.878 8.114 64,010,420 +0.00(+0.00%)
Oct 31, 2007 8.034 8.118 7.784 8.114 49,624,728 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,216,888 +0.28(+3.66%)
Oct 29, 2007 7.619 7.740 7.467 7.703 88,690,992 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,215,192 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,874,848 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,652,256 -0.31(-3.38%)
Oct 23, 2007 9.098 9.098 8.779 9.024 32,081,544 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.981 58,609,620 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.573 8.575 55,135,840 -0.49(-5.37%)
Oct 18, 2007 9.038 9.098 8.811 9.061 37,130,992 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,244,768 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.307 8.421 30,123,512 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.346 38,767,276 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,688,608 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.089 57,652,796 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.261 8.465 42,424,084 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,932,512 -0.15(-1.76%)
Oct 08, 2007 8.529 8.621 8.428 8.607 27,523,054 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,591,880 +0.22(+2.64%)
Oct 04, 2007 8.206 8.300 7.969 8.252 41,312,612 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.080 8.215 50,929,180 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,082,502 -0.08(-0.96%)
Oct 01, 2007 8.382 8.703 8.373 8.662 43,407,836 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.293 8.311 44,073,860 -0.12(-1.47%)
Sep 27, 2007 8.490 8.531 8.346 8.435 41,227,020 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.410 56,470,572 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.041 8.215 39,325,056 +0.10(+1.27%)
Sep 24, 2007 7.958 8.233 7.901 8.112 49,747,608 +0.20(+2.55%)
Sep 21, 2007 7.912 8.027 7.834 7.910 49,876,568 +0.08(+0.97%)
Sep 20, 2007 7.885 7.969 7.747 7.834 35,342,936 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.802 7.880 56,834,668 -0.15(-1.83%)
Sep 18, 2007 7.458 8.141 7.447 8.027 92,088,072 +0.65(+8.76%)
Sep 17, 2007 7.408 7.486 7.300 7.380 40,860,020 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,117,176 -0.22(-2.95%)
Sep 13, 2007 7.763 7.772 7.566 7.621 49,369,440 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.541 7.619 60,436,720 -0.31(-3.93%)
Sep 11, 2007 7.878 7.990 7.777 7.930 44,205,192 +2.75(+53.19%)
Sep 10, 2007 5.275 5.366 5.134 5.177 63,377,840 +0.01(+0.28%)
Sep 07, 2007 5.209 5.264 5.063 5.163 65,657,200 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,383,176 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.331 5.335 71,467,440 -0.04(-0.76%)
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.