Skip to main content

NVIDIA Corp (NQ: NVDA )

156.39 -1.88 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.51 20.77 20.12 20.12 10,230,752 -0.11(-0.54%)
Apr 27, 2007 20.44 20.67 19.91 20.23 10,061,330 -0.28(-1.34%)
Apr 26, 2007 20.26 20.66 20.08 20.51 9,080,919 +0.25(+1.24%)
Apr 25, 2007 19.89 20.37 19.79 20.26 9,254,791 +0.34(+1.72%)
Apr 24, 2007 19.52 20.09 19.39 19.92 18,672,124 +0.72(+3.76%)
Apr 23, 2007 19.42 19.46 19.14 19.19 10,812,255 -0.32(-1.63%)
Apr 20, 2007 19.57 19.58 19.26 19.51 10,781,314 +0.23(+1.17%)
Apr 19, 2007 18.87 19.40 18.81 19.29 10,343,581 +0.26(+1.38%)
Apr 18, 2007 18.76 19.19 18.66 19.02 12,417,429 +0.23(+1.24%)
Apr 17, 2007 19.08 19.52 18.70 18.79 19,233,222 +0.18(+0.95%)
Apr 16, 2007 18.66 18.80 18.37 18.61 12,201,974 -0.10(-0.52%)
Apr 13, 2007 18.50 18.75 18.27 18.71 11,598,260 +0.15(+0.82%)
Apr 12, 2007 17.95 18.61 17.83 18.56 13,505,666 +0.51(+2.85%)
Apr 11, 2007 18.41 18.59 17.98 18.04 14,767,451 -0.33(-1.80%)
Apr 10, 2007 18.54 18.75 18.34 18.37 14,422,685 -0.19(-1.02%)
Apr 09, 2007 18.91 19.12 18.53 18.56 11,639,293 -0.34(-1.81%)
Apr 05, 2007 17.56 18.92 17.56 18.91 24,215,310 +1.42(+8.12%)
Apr 04, 2007 17.50 17.64 17.44 17.49 6,570,656 -0.04(-0.21%)
Apr 03, 2007 17.59 17.79 17.36 17.52 8,604,562 -0.07(-0.38%)
Apr 02, 2007 17.57 17.71 17.30 17.59 7,278,790 -0.02(-0.10%)
Mar 30, 2007 17.80 17.93 17.52 17.61 10,555,020 +0.05(+0.28%)
Mar 29, 2007 18.14 18.17 17.27 17.56 13,053,638 -0.31(-1.75%)
Mar 28, 2007 18.07 18.22 17.84 17.87 8,429,726 -0.35(-1.91%)
Mar 27, 2007 18.53 18.56 18.20 18.22 8,516,907 -0.35(-1.88%)
Mar 26, 2007 18.55 18.72 18.23 18.57 8,123,325 +0.04(+0.20%)
Mar 23, 2007 18.60 18.93 18.40 18.53 9,527,116 -0.21(-1.11%)
Mar 22, 2007 18.36 18.85 18.27 18.74 14,732,454 +0.40(+2.20%)
Mar 21, 2007 18.05 18.63 17.71 18.34 25,250,686 +0.99(+5.71%)
Mar 20, 2007 17.38 17.77 17.28 17.35 11,924,468 -0.09(-0.49%)
Mar 19, 2007 17.44 17.71 17.38 17.43 8,381,705 +0.09(+0.49%)
Mar 16, 2007 17.52 17.55 17.22 17.35 9,543,518 -0.17(-0.94%)
Mar 15, 2007 17.65 17.81 17.24 17.51 11,909,368 -0.18(-1.00%)
Mar 14, 2007 17.82 17.93 17.16 17.69 17,643,324 -0.09(-0.48%)
Mar 13, 2007 18.56 18.48 17.76 17.77 11,201,028 -0.78(-4.22%)
Mar 12, 2007 18.61 18.83 18.43 18.56 7,774,000 -0.11(-0.59%)
Mar 09, 2007 19.09 19.33 18.45 18.67 10,083,991 -0.19(-1.01%)
Mar 08, 2007 18.49 19.07 18.48 18.86 13,993,991 +0.75(+4.12%)
Mar 07, 2007 18.55 18.63 18.03 18.11 14,742,376 -0.53(-2.82%)
Mar 06, 2007 17.98 18.84 17.91 18.64 14,636,157 +1.04(+5.90%)
Mar 05, 2007 17.90 18.25 17.54 17.60 12,051,996 -0.62(-3.39%)
Mar 02, 2007 18.57 18.80 18.18 18.22 12,398,069 -0.52(-2.78%)
Mar 01, 2007 18.56 19.08 18.31 18.74 15,204,407 -0.23(-1.23%)
Feb 28, 2007 19.02 19.38 18.79 18.97 14,170,585 -0.11(-0.58%)
Feb 27, 2007 19.46 19.92 19.05 19.08 13,066,095 -0.59(-3.02%)
Feb 26, 2007 20.03 20.19 19.64 19.67 8,978,624 -0.31(-1.53%)
Feb 23, 2007 20.22 20.23 19.97 19.98 7,322,199 -0.05(-0.24%)
Feb 22, 2007 20.21 20.53 19.98 20.03 11,906,584 +0.13(+0.65%)
Feb 21, 2007 20.03 20.25 19.70 19.90 11,901,327 -0.30(-1.48%)
Feb 20, 2007 20.05 20.31 19.91 20.20 11,360,788 +0.18(+0.89%)
Feb 16, 2007 20.56 20.59 19.96 20.02 16,617,633 -0.63(-3.05%)
Feb 15, 2007 20.52 20.75 20.32 20.65 8,874,265 +0.12(+0.60%)
Feb 14, 2007 20.99 21.11 20.48 20.53 19,646,128 -0.28(-1.32%)
Feb 13, 2007 20.75 20.97 20.54 20.80 15,573,156 +0.39(+1.89%)
Feb 12, 2007 20.12 20.85 19.91 20.42 14,335,495 +0.44(+2.20%)
Feb 09, 2007 21.14 21.32 19.90 19.98 17,032,870 -1.06(-5.03%)
Feb 08, 2007 20.99 21.34 20.80 21.04 13,189,497 -0.28(-1.29%)
Feb 07, 2007 20.67 21.36 20.55 21.31 13,820,501 +0.80(+3.91%)
Feb 06, 2007 20.25 20.77 19.95 20.51 14,080,699 +0.70(+3.55%)
Feb 05, 2007 19.58 19.97 19.55 19.81 10,530,889 +0.32(+1.63%)
Feb 02, 2007 19.10 19.58 18.94 19.49 10,652,164 +0.50(+2.61%)
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.