Skip to main content

NVIDIA Corp (NQ: NVDA )

175.08 +3.39 (+1.97%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.02 21.32 20.92 21.19 14,066,571 +0.33(+1.58%)
May 30, 2007 20.57 20.86 20.31 20.86 6,041,863 +0.05(+0.23%)
May 29, 2007 20.51 20.88 20.45 20.82 5,742,780 +0.22(+1.07%)
May 25, 2007 20.42 20.70 20.36 20.60 5,610,779 +0.32(+1.57%)
May 24, 2007 21.13 21.19 20.19 20.28 11,037,507 -0.76(-3.61%)
May 23, 2007 21.62 21.75 20.97 21.04 8,139,888 -0.58(-2.66%)
May 22, 2007 21.51 21.81 21.16 21.61 7,296,472 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.26 21.49 11,741,506 +0.07(+0.31%)
May 18, 2007 21.17 21.49 20.99 21.43 10,973,058 +0.42(+1.98%)
May 17, 2007 21.30 21.42 20.89 21.01 8,169,570 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.71 21.37 9,499,554 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,285,202 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.08 21.29 13,287,669 -0.21(-1.00%)
May 11, 2007 21.16 21.71 20.84 21.50 27,713,942 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.90 20.08 14,732,783 -0.38(-1.85%)
May 09, 2007 20.22 20.58 19.99 20.46 7,597,961 +0.09(+0.45%)
May 08, 2007 20.09 20.42 19.70 20.37 13,385,584 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.19 20.22 10,116,605 -0.41(-1.99%)
May 04, 2007 20.59 20.73 20.39 20.63 7,359,076 +0.15(+0.72%)
May 03, 2007 20.29 20.61 20.25 20.48 9,084,523 +0.38(+1.89%)
May 02, 2007 20.44 20.53 20.00 20.10 11,978,945 -0.24(-1.17%)
May 01, 2007 20.49 20.63 20.17 20.34 9,888,904 +0.21(+1.06%)
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%)
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.