Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.160 6.263 5.957 6.147 58,662,272 -0.15(-2.38%)
Jan 30, 2008 6.250 6.393 6.117 6.298 53,047,468 -0.05(-0.87%)
Jan 29, 2008 6.272 6.378 6.110 6.353 41,448,120 +0.19(+3.08%)
Jan 28, 2008 6.215 6.277 6.030 6.162 57,760,716 -0.08(-1.20%)
Jan 25, 2008 6.715 6.865 6.207 6.237 68,800,560 -0.23(-3.56%)
Jan 24, 2008 6.125 6.470 6.067 6.468 59,712,884 +0.46(+7.66%)
Jan 23, 2008 5.660 6.185 5.605 6.008 92,308,504 +0.09(+1.48%)
Jan 22, 2008 5.617 6.045 5.582 5.920 70,974,576 -0.29(-4.67%)
Jan 21, 2008 5.843 6.242 5.630 6.210 92,043,656 +0.00(+0.00%)
Jan 18, 2008 5.843 6.242 5.630 6.210 92,042,456 +0.38(+6.61%)
Jan 17, 2008 6.020 6.180 5.810 5.825 113,204,672 -0.10(-1.73%)
Jan 16, 2008 6.255 6.340 5.790 5.928 146,452,576 -0.75(-11.30%)
Jan 15, 2008 6.950 7.020 6.565 6.683 72,577,552 -0.53(-7.35%)
Jan 14, 2008 6.862 7.223 6.753 7.213 53,918,668 +0.45(+6.65%)
Jan 11, 2008 6.905 7.050 6.713 6.763 57,264,592 -0.31(-4.38%)
Jan 10, 2008 7.025 7.185 6.933 7.072 55,443,116 -0.15(-2.08%)
Jan 09, 2008 6.960 7.225 6.857 7.223 74,105,440 +0.36(+5.17%)
Jan 08, 2008 6.763 7.322 6.605 6.867 110,695,232 +0.14(+2.12%)
Jan 07, 2008 7.550 7.612 6.588 6.725 100,679,744 -0.78(-10.33%)
Jan 04, 2008 7.942 7.982 7.450 7.500 73,608,976 -0.69(-8.40%)
Jan 03, 2008 8.300 8.465 8.158 8.188 47,530,736 -0.06(-0.79%)
Jan 02, 2008 8.530 8.562 8.140 8.252 48,396,136 -0.25(-2.97%)
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.