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

NVIDIA Corp (NQ: NVDA )

161.28 -7.41 (-4.39%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 28, 2022 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 (%)
Mar 30, 2007 4.848 4.883 4.772 4.797 38,749,344 +0.01(+0.28%)
Mar 29, 2007 4.942 4.948 4.705 4.783 47,922,216 -0.08(-1.75%)
Mar 28, 2007 4.922 4.963 4.860 4.868 30,947,016 -0.09(-1.91%)
Mar 27, 2007 5.047 5.057 4.958 4.963 31,267,072 -0.09(-1.88%)
Mar 26, 2007 5.052 5.100 4.967 5.058 29,822,164 +0.01(+0.20%)
Mar 23, 2007 5.067 5.157 5.012 5.048 34,975,728 -0.06(-1.11%)
Mar 22, 2007 5.000 5.135 4.977 5.105 54,085,444 +0.11(+2.20%)
Mar 21, 2007 4.917 5.073 4.824 4.995 92,699,736 +0.27(+5.71%)
Mar 20, 2007 4.733 4.842 4.707 4.725 43,776,832 -0.02(-0.49%)
Mar 19, 2007 4.750 4.825 4.733 4.748 30,770,724 +0.02(+0.49%)
Mar 16, 2007 4.773 4.782 4.692 4.725 35,035,944 -0.04(-0.94%)
Mar 15, 2007 4.807 4.850 4.697 4.770 43,721,396 -0.05(-1.00%)
Mar 14, 2007 4.855 4.883 4.673 4.818 64,771,764 -0.02(-0.48%)
Mar 13, 2007 5.055 5.033 4.838 4.842 41,120,956 -0.21(-4.22%)
Mar 12, 2007 5.068 5.128 5.020 5.055 28,539,732 -0.03(-0.59%)
Mar 09, 2007 5.200 5.267 5.027 5.085 37,020,116 -0.05(-1.01%)
Mar 08, 2007 5.037 5.193 5.033 5.137 51,374,416 +0.20(+4.12%)
Mar 07, 2007 5.052 5.075 4.912 4.933 54,121,872 -0.14(-2.82%)
Mar 06, 2007 4.898 5.132 4.878 5.077 53,731,920 +0.28(+5.90%)
Mar 05, 2007 4.875 4.972 4.777 4.794 44,245,008 -0.17(-3.39%)
Mar 02, 2007 5.058 5.120 4.952 4.962 45,515,504 -0.14(-2.78%)
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.