Skip to main content

NVIDIA Corp (NQ: NVDA )

187.73 +4.38 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.407 5.480 5.325 5.348 54,057,256 -0.15(-2.73%)
Feb 28, 2008 5.662 5.673 5.497 5.497 50,358,476 -0.22(-3.76%)
Feb 27, 2008 5.598 5.758 5.562 5.713 53,782,796 +0.09(+1.56%)
Feb 26, 2008 5.545 5.710 5.460 5.625 56,541,736 +0.05(+0.85%)
Feb 25, 2008 5.575 5.640 5.430 5.577 67,175,000 -0.00(-0.04%)
Feb 22, 2008 5.365 5.590 5.325 5.580 72,303,688 +0.26(+4.84%)
Feb 21, 2008 5.500 5.527 5.290 5.322 64,427,484 -0.12(-2.25%)
Feb 20, 2008 5.325 5.525 5.303 5.445 75,902,896 -0.04(-0.73%)
Feb 19, 2008 5.670 5.680 5.438 5.485 55,860,520 -0.08(-1.48%)
Feb 18, 2008 5.630 5.782 5.478 5.567 81,736,192 +0.00(+0.00%)
Feb 15, 2008 5.630 5.782 5.478 5.567 81,711,872 -0.08(-1.50%)
Feb 14, 2008 6.558 6.562 5.638 5.652 218,126,208 -1.10(-16.32%)
Feb 13, 2008 6.550 6.775 6.480 6.755 73,909,360 +0.25(+3.92%)
Feb 12, 2008 6.362 6.590 6.327 6.500 60,969,304 +0.23(+3.71%)
Feb 11, 2008 6.300 6.402 6.225 6.268 50,373,232 +0.02(+0.32%)
Feb 08, 2008 6.080 6.295 6.000 6.247 39,392,876 +0.11(+1.79%)
Feb 07, 2008 5.902 6.310 5.775 6.138 66,412,420 +0.06(+0.99%)
Feb 06, 2008 6.162 6.332 5.965 6.077 55,737,840 -0.02(-0.33%)
Feb 05, 2008 6.375 6.378 6.095 6.098 49,489,376 -0.41(-6.26%)
Feb 04, 2008 6.860 6.897 6.470 6.505 56,510,740 -0.21(-3.13%)
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.