Skip to main content

NVIDIA Corp (NQ: NVDA )

901.60 -0.90 (-0.10%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,013,832 -0.01(-0.36%)
Jan 30, 2007 3.097 3.156 3.069 3.135 69,357,560 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,166,736 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.150 3.208 90,433,192 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,229,704 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,752,464 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,724,752 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,660,336 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,753,960 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,694,672 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.522 77,193,416 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,603,760 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,100,928 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,781,016 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,866,376 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,302,408 -0.07(-1.95%)
Jan 08, 2007 3.443 3.523 3.384 3.456 71,649,824 +0.03(+0.74%)
Jan 05, 2007 3.574 3.588 3.406 3.431 135,538,208 -0.23(-6.27%)
Jan 04, 2007 3.664 3.678 3.571 3.660 86,914,032 -0.02(-0.47%)
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.