Skip to main content

NVIDIA Corp (NQ: NVDA )

168.69 -2.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.627 8.785 8.502 8.505 27,486,784 -0.19(-2.21%)
Dec 28, 2007 8.770 8.875 8.623 8.697 25,816,688 -0.09(-1.00%)
Dec 27, 2007 9.050 9.100 8.762 8.785 24,136,748 -0.28(-3.09%)
Dec 26, 2007 8.963 9.065 8.875 9.065 21,533,760 +0.12(+1.34%)
Dec 24, 2007 8.855 8.988 8.790 8.945 10,400,484 +0.16(+1.76%)
Dec 21, 2007 8.898 8.975 8.710 8.790 43,340,532 -0.00(-0.03%)
Dec 20, 2007 8.750 8.812 8.568 8.793 27,993,852 +0.18(+2.09%)
Dec 19, 2007 8.502 8.693 8.467 8.613 25,353,208 +0.08(+0.94%)
Dec 18, 2007 8.447 8.625 8.363 8.533 39,688,584 +0.21(+2.55%)
Dec 17, 2007 8.675 8.758 8.300 8.320 50,740,616 -0.45(-5.10%)
Dec 14, 2007 8.585 8.863 8.527 8.768 35,401,572 +0.14(+1.65%)
Dec 13, 2007 8.760 8.818 8.370 8.625 50,036,336 -0.24(-2.73%)
Dec 12, 2007 8.935 9.023 8.695 8.867 61,750,296 +0.30(+3.44%)
Dec 11, 2007 8.745 8.905 8.553 8.572 58,243,376 +0.01(+0.12%)
Dec 10, 2007 8.498 8.662 8.473 8.562 33,635,756 +0.09(+1.09%)
Dec 07, 2007 8.613 8.623 8.383 8.470 32,029,000 -0.11(-1.25%)
Dec 06, 2007 8.387 8.605 8.312 8.578 37,115,040 +0.17(+2.02%)
Dec 05, 2007 8.297 8.562 8.195 8.408 66,671,240 +0.42(+5.19%)
Dec 04, 2007 8.035 8.062 7.838 7.992 37,170,940 -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.