NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.360 8.930 8.340 8.760 15,221,282 +0.13(+1.51%)
Oct 30, 2008 8.750 8.800 8.100 8.630 16,432,514 +0.35(+4.23%)
Oct 29, 2008 7.970 8.800 7.930 8.280 24,433,039 +0.26(+3.24%)
Oct 28, 2008 7.340 8.030 7.210 8.020 21,248,085 +1.05(+15.06%)
Oct 27, 2008 6.570 7.380 6.360 6.970 17,473,340 +0.36(+5.45%)
Oct 24, 2008 6.000 6.950 5.970 6.610 19,958,862 +0.07(+1.07%)
Oct 23, 2008 6.910 7.080 6.260 6.540 20,804,744 -0.39(-5.63%)
Oct 22, 2008 7.100 7.400 6.740 6.930 15,027,198 -0.27(-3.75%)
Oct 21, 2008 7.650 7.730 7.160 7.200 16,465,840 -0.60(-7.69%)
Oct 20, 2008 7.910 7.970 7.610 7.800 14,893,059 +0.15(+1.96%)
Oct 17, 2008 7.480 8.090 7.340 7.650 20,986,001 -0.05(-0.65%)
Oct 16, 2008 7.230 7.740 6.900 7.700 25,474,597 +0.68(+9.69%)
Oct 15, 2008 7.820 7.860 7.020 7.020 21,351,558 -0.85(-10.80%)
Oct 14, 2008 8.350 8.400 7.650 7.870 30,226,544 -0.18(-2.24%)
Oct 13, 2008 7.390 8.060 7.300 8.050 22,912,828 +1.24(+18.21%)
Oct 10, 2008 6.320 7.330 6.280 6.810 30,012,154 -0.11(-1.59%)
Oct 09, 2008 7.660 7.770 6.840 6.920 22,736,895 -0.47(-6.36%)
Oct 08, 2008 6.980 7.820 6.910 7.390 30,486,302 +0.15(+2.07%)
Oct 07, 2008 8.130 8.150 7.180 7.240 26,499,548 -0.61(-7.77%)
Oct 06, 2008 8.600 8.620 7.310 7.850 41,934,155 -1.18(-13.07%)
Oct 03, 2008 9.480 9.750 8.970 9.030 23,531,445 -0.30(-3.22%)
Oct 02, 2008 10.48 10.48 9.280 9.330 19,692,597 -1.08(-10.37%)
Oct 01, 2008 10.55 10.74 10.22 10.41 13,930,116 -0.30(-2.80%)
Sep 30, 2008 10.26 10.81 10.15 10.71 16,478,571 +0.61(+6.04%)
Sep 29, 2008 11.38 11.52 10.00 10.10 24,380,943 -1.59(-13.60%)
Sep 26, 2008 11.19 11.77 10.98 11.69 16,171,345 +0.22(+1.92%)
Sep 25, 2008 11.25 11.74 11.06 11.47 14,707,021 +0.22(+1.96%)
Sep 24, 2008 10.71 11.47 10.65 11.25 21,650,861 +0.40(+3.69%)
Sep 23, 2008 11.08 11.49 10.81 10.85 20,536,694 -0.32(-2.86%)
Sep 22, 2008 11.32 11.65 11.11 11.17 17,501,773 -0.24(-2.10%)
Sep 19, 2008 11.41 11.50 10.89 11.41 27,948,513 +0.52(+4.78%)
Sep 18, 2008 10.12 11.42 10.10 10.89 39,852,983 +0.89(+8.90%)
Sep 17, 2008 9.370 10.22 9.280 10.00 34,755,678 +0.41(+4.28%)
Sep 16, 2008 8.970 9.660 8.800 9.590 31,019,494 +0.29(+3.12%)
Sep 15, 2008 9.830 9.980 9.180 9.300 21,598,149 -0.89(-8.73%)
Sep 12, 2008 10.21 10.28 9.610 10.19 30,231,994 -0.11(-1.07%)
Sep 11, 2008 10.20 10.52 9.960 10.30 26,674,330 -0.52(-4.81%)
Sep 10, 2008 10.94 11.16 10.75 10.82 16,107,029 +0.01(+0.09%)
Sep 09, 2008 11.15 11.83 10.77 10.81 27,457,331 -0.38(-3.40%)
Sep 08, 2008 11.78 11.78 11.00 11.19 32,869,759 -0.48(-4.11%)
Sep 05, 2008 11.40 11.70 11.39 11.67 19,781,923 +0.17(+1.48%)
Sep 04, 2008 11.53 11.65 11.43 11.50 17,902,379 -0.16(-1.37%)
Sep 03, 2008 12.15 12.20 11.55 11.66 17,871,347 -0.66(-5.36%)
Sep 02, 2008 12.85 12.96 12.15 12.32 17,349,378 -0.32(-2.53%)
Aug 29, 2008 12.96 13.00 12.60 12.64 12,900,290 -0.50(-3.81%)
Aug 28, 2008 13.21 13.35 13.01 13.14 9,118,652 -0.05(-0.38%)
Aug 27, 2008 12.79 13.35 12.67 13.19 11,234,026 +0.10(+0.76%)
Aug 26, 2008 13.48 13.49 12.95 13.09 15,328,717 -0.32(-2.39%)
Aug 25, 2008 13.53 13.85 13.37 13.41 11,789,718 -0.20(-1.47%)
Aug 22, 2008 13.72 13.88 13.32 13.61 11,484,627 -0.01(-0.07%)
Aug 21, 2008 13.83 13.94 13.34 13.62 25,538,929 -0.46(-3.27%)
Aug 20, 2008 13.62 14.12 13.52 14.08 28,556,051 +0.66(+4.92%)
Aug 19, 2008 12.95 13.50 12.95 13.42 25,351,790 +0.20(+1.51%)
Aug 18, 2008 13.05 13.34 12.91 13.22 22,349,852 +0.26(+2.01%)
Aug 15, 2008 13.23 13.38 12.87 12.96 19,446,003 -0.04(-0.31%)
Aug 14, 2008 12.17 13.49 12.17 13.00 40,878,557 +0.74(+6.04%)
Aug 13, 2008 11.95 12.44 11.66 12.26 52,380,142 +1.19(+10.75%)
Aug 12, 2008 11.32 11.35 10.91 11.07 35,219,040 -0.16(-1.42%)
Aug 11, 2008 11.08 11.50 11.04 11.23 29,880,388 +0.23(+2.09%)
Aug 08, 2008 11.40 11.50 10.96 11.00 21,339,294 -0.31(-2.74%)
Aug 07, 2008 11.39 11.90 11.18 11.31 20,480,618 -0.18(-1.57%)
Aug 06, 2008 11.22 11.59 10.86 11.49 20,368,257 +0.30(+2.68%)
Aug 05, 2008 10.78 11.19 10.66 11.19 17,145,859 +0.61(+5.77%)
Aug 04, 2008 10.84 10.90 10.55 10.58 13,050,406 -0.26(-2.40%)
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.