Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,171,768 -0.03(-1.84%)
Nov 26, 2008 1.576 1.750 1.567 1.745 65,485,628 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,579,384 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.560 65,433,004 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,330,000 +0.11(+8.14%)
Nov 20, 2008 1.417 1.489 1.337 1.353 92,325,976 -0.08(-5.30%)
Nov 19, 2008 1.544 1.583 1.422 1.429 54,523,440 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.505 1.557 61,551,236 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,315,732 -0.03(-2.09%)
Nov 14, 2008 1.748 1.757 1.638 1.645 80,783,056 -0.18(-9.70%)
Nov 13, 2008 1.606 1.823 1.573 1.821 86,896,992 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,319,176 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.770 1.789 62,836,136 -0.08(-4.41%)
Nov 10, 2008 2.076 2.087 1.828 1.872 62,826,492 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,408,856 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.748 87,047,728 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,859,512 -0.11(-5.23%)
Nov 04, 2008 2.002 2.060 1.950 2.060 67,531,592 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.904 1.936 78,910,448 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,364,372 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,645,312 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,527,384 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.654 1.839 92,641,064 +0.24(+15.06%)
Oct 27, 2008 1.507 1.693 1.459 1.599 76,183,280 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,020,088 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,708,112 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,518,172 -0.06(-3.75%)
Oct 21, 2008 1.755 1.773 1.642 1.651 71,790,608 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,933,328 +0.03(+1.96%)
Oct 17, 2008 1.716 1.856 1.683 1.755 91,498,384 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.583 1.766 111,068,544 +0.16(+9.69%)
Oct 15, 2008 1.794 1.803 1.610 1.610 93,092,208 -0.19(-10.80%)
Oct 14, 2008 1.915 1.927 1.755 1.805 131,786,904 -0.04(-2.24%)
Oct 13, 2008 1.695 1.849 1.674 1.846 99,899,304 +0.28(+18.21%)
Oct 10, 2008 1.450 1.681 1.440 1.562 130,852,168 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,132,240 -0.11(-6.36%)
Oct 08, 2008 1.601 1.794 1.585 1.695 132,919,440 +0.03(+2.07%)
Oct 07, 2008 1.865 1.869 1.647 1.661 115,537,304 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.677 1.800 182,831,776 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,596,448 -0.07(-3.22%)
Oct 02, 2008 2.404 2.404 2.128 2.140 85,859,176 -0.25(-10.37%)
Oct 01, 2008 2.420 2.463 2.344 2.388 60,734,924 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,846,120 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.294 2.317 106,300,248 -0.36(-13.60%)
Sep 26, 2008 2.567 2.700 2.518 2.681 70,506,624 +0.05(+1.92%)
Sep 25, 2008 2.580 2.693 2.537 2.631 64,122,208 +0.05(+1.96%)
Sep 24, 2008 2.456 2.631 2.443 2.580 94,397,160 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.489 89,539,424 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,307,248 -0.06(-2.10%)
Sep 19, 2008 2.617 2.638 2.499 2.617 121,854,744 +0.12(+4.78%)
Sep 18, 2008 2.321 2.619 2.317 2.498 173,757,920 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.294 151,533,808 +0.09(+4.27%)
Sep 16, 2008 2.057 2.216 2.018 2.200 135,244,144 +0.07(+3.12%)
Sep 15, 2008 2.255 2.289 2.106 2.133 94,167,336 -0.20(-8.73%)
Sep 12, 2008 2.342 2.358 2.204 2.337 131,810,664 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,299,352 -0.12(-4.81%)
Sep 10, 2008 2.509 2.560 2.466 2.482 70,226,208 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,713,216 -0.09(-3.40%)
Sep 08, 2008 2.702 2.702 2.523 2.567 143,311,248 -0.11(-4.11%)
Sep 05, 2008 2.615 2.683 2.612 2.677 86,248,648 +0.04(+1.48%)
Sep 04, 2008 2.645 2.672 2.622 2.638 78,053,888 -0.04(-1.37%)
Sep 03, 2008 2.787 2.798 2.649 2.674 77,918,584 -0.15(-5.36%)
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.