Skip to main content

NVIDIA Corp (NQ: NVDA )

187.84 +4.49 (+2.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.725 5.808 5.698 5.773 51,640,872 +0.09(+1.58%)
May 30, 2007 5.603 5.683 5.533 5.683 22,180,748 +0.01(+0.23%)
May 29, 2007 5.587 5.688 5.570 5.670 21,082,764 +0.06(+1.07%)
May 25, 2007 5.563 5.638 5.547 5.610 20,598,164 +0.09(+1.57%)
May 24, 2007 5.757 5.773 5.500 5.523 40,520,640 -0.21(-3.61%)
May 23, 2007 5.890 5.925 5.713 5.730 29,882,968 -0.16(-2.66%)
May 22, 2007 5.860 5.940 5.765 5.887 26,786,640 +0.03(+0.54%)
May 21, 2007 5.820 6.000 5.792 5.855 43,105,144 +0.02(+0.31%)
May 18, 2007 5.767 5.853 5.718 5.837 40,284,036 +0.11(+1.98%)
May 17, 2007 5.803 5.833 5.690 5.723 29,991,936 -0.10(-1.66%)
May 16, 2007 5.752 5.820 5.642 5.820 34,874,544 +0.07(+1.28%)
May 15, 2007 5.812 5.850 5.733 5.747 41,429,972 -0.05(-0.89%)
May 14, 2007 5.833 5.888 5.743 5.798 48,781,384 -0.06(-1.00%)
May 11, 2007 5.765 5.913 5.677 5.857 101,742,784 +0.39(+7.07%)
May 10, 2007 5.597 5.670 5.422 5.470 54,086,652 -0.10(-1.85%)
May 09, 2007 5.508 5.605 5.445 5.573 27,893,460 +0.03(+0.45%)
May 08, 2007 5.473 5.562 5.367 5.548 49,140,848 +0.04(+0.76%)
May 07, 2007 5.700 5.763 5.500 5.507 37,139,848 -0.11(-1.99%)
May 04, 2007 5.608 5.647 5.555 5.618 27,016,472 +0.04(+0.72%)
May 03, 2007 5.527 5.615 5.517 5.578 33,350,892 +0.10(+1.89%)
May 02, 2007 5.568 5.592 5.447 5.475 43,976,828 -0.07(-1.17%)
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.