Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.73 18.93 18.50 18.75 8,498,137 -0.07(-0.36%)
Jan 30, 2007 18.59 18.94 18.42 18.82 11,553,926 +0.35(+1.92%)
Jan 29, 2007 19.16 19.18 18.30 18.47 22,849,914 -0.79(-4.10%)
Jan 26, 2007 19.58 19.77 18.91 19.26 15,064,809 -0.16(-0.82%)
Jan 25, 2007 20.30 20.38 19.32 19.41 11,199,457 -0.70(-3.50%)
Jan 24, 2007 19.76 20.38 19.67 20.12 12,452,637 +0.61(+3.10%)
Jan 23, 2007 19.41 19.82 19.05 19.51 11,448,510 +0.01(+0.03%)
Jan 22, 2007 19.69 20.01 19.43 19.51 13,270,213 +0.00(+0.00%)
Jan 19, 2007 19.18 19.91 19.05 19.51 17,117,264 +0.12(+0.60%)
Jan 18, 2007 20.96 20.96 19.13 19.39 27,269,072 -1.75(-8.28%)
Jan 17, 2007 21.29 21.42 21.06 21.14 12,859,262 -0.45(-2.10%)
Jan 16, 2007 21.72 21.73 21.35 21.59 12,927,619 +0.04(+0.17%)
Jan 12, 2007 20.95 21.64 20.85 21.56 12,677,270 +0.29(+1.35%)
Jan 11, 2007 21.35 21.51 20.92 21.27 16,788,600 -0.08(-0.37%)
Jan 10, 2007 20.13 21.54 19.82 21.35 20,134,520 +1.00(+4.93%)
Jan 09, 2007 20.78 20.92 20.32 20.34 13,876,929 -0.40(-1.95%)
Jan 08, 2007 20.67 21.15 20.31 20.75 11,935,782 +0.15(+0.74%)
Jan 05, 2007 21.45 21.54 20.45 20.60 22,578,626 -1.38(-6.27%)
Jan 04, 2007 22.00 22.08 21.43 21.97 14,478,570 -0.10(-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.