Indicators

NVIDIA Corp (NQ: NVDA )

846.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.914	8.059	7.800	7.802	29,963,434	-0.18(-2.21%)
Dec 28, 2007	8.045	8.141	7.910	7.979	28,142,856	-0.08(-1.00%)
Dec 27, 2007	8.302	8.348	8.038	8.059	26,311,548	-0.26(-3.09%)
Dec 26, 2007	8.222	8.316	8.141	8.316	23,474,022	+0.11(+1.34%)
Dec 24, 2007	8.123	8.245	8.063	8.206	11,337,602	+0.14(+1.76%)
Dec 21, 2007	8.162	8.233	7.990	8.063	47,245,656	-0.00(-0.03%)
Dec 20, 2007	8.027	8.084	7.859	8.066	30,516,190	+0.17(+2.09%)
Dec 19, 2007	7.800	7.974	7.768	7.901	27,637,616	+0.07(+0.94%)
Dec 18, 2007	7.749	7.912	7.671	7.827	43,264,656	+0.19(+2.55%)
Dec 17, 2007	7.958	8.034	7.614	7.632	55,312,512	-0.41(-5.10%)
Dec 14, 2007	7.875	8.130	7.823	8.043	38,591,368	+0.13(+1.65%)
Dec 13, 2007	8.036	8.089	7.678	7.912	54,544,772	-0.22(-2.73%)
Dec 12, 2007	8.196	8.277	7.976	8.135	67,314,200	+0.27(+3.44%)
Dec 11, 2007	8.022	8.169	7.846	7.864	63,491,296	+0.01(+0.12%)
Dec 10, 2007	7.795	7.947	7.772	7.855	36,666,448	+0.08(+1.09%)
Dec 07, 2007	7.901	7.910	7.690	7.770	34,914,916	-0.10(-1.25%)
Dec 06, 2007	7.694	7.894	7.625	7.869	40,459,228	+0.16(+2.02%)
Dec 05, 2007	7.612	7.855	7.518	7.713	72,678,536	+0.38(+5.19%)
Dec 04, 2007	7.371	7.396	7.190	7.332	40,520,164	-0.01(-0.09%)

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.