NVIDIA Corp (NQ: NVDA )

608.36 USD -6.11 (-0.99%)
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.73 21.11 20.47 20.67 13,005,681 -0.12(-0.58%)
Feb 27, 2007 21.20 21.70 20.75 20.79 11,991,987 -0.65(-3.02%)
Feb 26, 2007 21.83 21.99 21.40 21.43 8,240,529 -0.33(-1.53%)
Feb 23, 2007 22.03 22.04 21.76 21.77 6,720,272 -0.05(-0.24%)
Feb 22, 2007 22.02 22.37 21.77 21.82 10,927,794 +0.14(+0.65%)
Feb 21, 2007 21.83 22.06 21.46 21.68 10,922,969 -0.33(-1.48%)
Feb 20, 2007 21.85 22.13 21.69 22.01 10,426,866 +0.19(+0.89%)
Feb 16, 2007 22.41 22.43 21.75 21.81 15,251,568 -0.69(-3.05%)
Feb 15, 2007 22.35 22.61 22.14 22.50 8,144,749 +0.13(+0.60%)
Feb 14, 2007 22.87 23.00 22.31 22.37 18,031,102 -0.30(-1.32%)
Feb 13, 2007 22.61 22.85 22.38 22.67 14,292,953 +0.42(+1.89%)
Feb 12, 2007 21.93 22.72 21.69 22.25 13,157,035 +0.48(+2.21%)
Feb 09, 2007 23.03 23.23 21.68 21.77 15,632,669 -1.15(-5.03%)
Feb 08, 2007 22.87 23.25 22.67 22.92 12,105,244 -0.30(-1.29%)
Feb 07, 2007 22.53 23.27 22.39 23.22 12,684,376 +0.87(+3.91%)
Feb 06, 2007 22.07 22.63 21.74 22.35 12,923,184 +0.77(+3.55%)
Feb 05, 2007 21.33 21.76 21.30 21.58 9,665,189 +0.35(+1.63%)
Feb 02, 2007 20.81 21.33 20.63 21.23 9,776,495 +0.54(+2.61%)
Feb 01, 2007 20.24 20.80 20.20 20.69 10,845,465 +0.26(+1.27%)
Jan 31, 2007 20.41 20.63 20.15 20.43 7,799,541 -0.07(-0.36%)
Jan 30, 2007 20.25 20.64 20.07 20.51 10,604,127 +0.39(+1.92%)
Jan 29, 2007 20.87 20.90 19.94 20.12 20,971,520 -0.86(-4.10%)
Jan 26, 2007 21.33 21.54 20.60 20.98 13,826,395 -0.17(-0.82%)
Jan 25, 2007 22.12 22.20 21.05 21.15 10,278,797 -0.77(-3.50%)
Jan 24, 2007 21.53 22.21 21.43 21.92 11,428,958 +0.66(+3.10%)
Jan 23, 2007 21.15 21.60 20.76 21.26 10,507,376 +0.01(+0.03%)
Jan 22, 2007 21.45 21.80 21.17 21.25 12,179,325 +0.00(+0.00%)
Jan 19, 2007 20.90 21.69 20.75 21.25 15,710,126 +0.13(+0.60%)
Jan 18, 2007 22.83 22.83 20.84 21.13 25,027,396 -1.91(-8.28%)
Jan 17, 2007 23.20 23.34 22.95 23.03 11,802,156 -0.49(-2.10%)
Jan 16, 2007 23.67 23.68 23.26 23.53 11,864,894 +0.04(+0.17%)
Jan 12, 2007 22.83 23.58 22.72 23.49 11,635,125 +0.31(+1.35%)
Jan 11, 2007 23.26 23.44 22.79 23.17 15,408,481 -0.09(-0.37%)
Jan 10, 2007 21.93 23.47 21.60 23.26 18,479,346 +1.09(+4.93%)
Jan 09, 2007 22.64 22.79 22.14 22.17 12,736,165 -0.44(-1.95%)
Jan 08, 2007 22.52 23.04 22.13 22.61 10,954,592 +0.17(+0.74%)
Jan 05, 2007 23.37 23.47 22.28 22.44 20,722,531 -1.50(-6.27%)
Jan 04, 2007 23.97 24.05 23.35 23.94 13,288,348 -0.11(-0.47%)
Jan 03, 2007 24.71 25.01 23.19 24.05 19,247,173 -0.62(-2.51%)
Dec 29, 2006 24.83 25.35 24.65 24.67 6,435,742 -0.15(-0.62%)
Dec 28, 2006 25.03 25.06 24.71 24.83 3,566,421 -0.18(-0.72%)
Dec 27, 2006 24.79 25.09 24.79 25.01 4,415,953 +0.33(+1.32%)
Dec 26, 2006 24.82 25.04 24.58 24.68 3,803,230 -0.01(-0.03%)
Dec 22, 2006 25.25 25.33 24.57 24.69 6,169,551 -0.60(-2.37%)
Dec 21, 2006 25.65 25.72 25.00 25.29 6,132,220 -0.22(-0.86%)
Dec 20, 2006 25.67 25.97 25.49 25.51 5,141,979 -0.29(-1.14%)
Dec 19, 2006 25.10 25.93 25.07 25.80 9,093,652 +0.37(+1.44%)
Dec 18, 2006 25.03 25.73 25.01 25.43 11,472,666 +0.43(+1.73%)
Dec 15, 2006 24.63 25.00 24.57 25.00 12,435,489 +0.43(+1.76%)
Dec 14, 2006 24.33 24.87 24.31 24.57 11,923,322 +0.43(+1.77%)
Dec 13, 2006 24.05 24.33 24.05 24.14 8,199,211 +0.28(+1.17%)
Dec 12, 2006 23.93 24.01 23.54 23.86 9,581,941 -0.25(-1.02%)
Dec 11, 2006 23.71 24.39 23.65 24.11 8,593,821 +0.41(+1.72%)
Dec 08, 2006 23.61 24.03 23.27 23.70 9,414,547 -0.08(-0.34%)
Dec 07, 2006 24.37 24.50 23.57 23.78 8,115,288 -0.59(-2.41%)
Dec 06, 2006 24.48 24.48 24.03 24.37 7,971,710 -0.03(-0.14%)
Dec 05, 2006 24.39 24.54 24.13 24.40 11,056,215 -0.25(-1.03%)
Dec 04, 2006 24.00 24.96 23.91 24.65 10,367,346 +0.96(+4.05%)
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.