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

NVIDIA Corp (NQ: NVDA )

122.20 -5.16 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 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 (%)
May 30, 2008 6.048 6.195 6.030 6.175 83,024,320 +0.29(+5.02%)
May 29, 2008 5.897 5.907 5.772 5.880 69,107,424 -0.01(-0.25%)
May 28, 2008 6.000 6.015 5.827 5.895 75,183,624 +0.05(+0.94%)
May 27, 2008 5.787 5.848 5.678 5.840 83,286,128 +0.06(+1.08%)
May 26, 2008 5.902 5.950 5.692 5.777 80,267,920 +0.00(+0.00%)
May 23, 2008 5.902 5.950 5.692 5.777 80,267,120 -0.13(-2.28%)
May 22, 2008 5.855 5.960 5.763 5.912 69,310,472 +0.14(+2.43%)
May 21, 2008 5.835 6.060 5.760 5.772 106,665,840 -0.05(-0.82%)
May 20, 2008 5.812 5.880 5.753 5.820 77,133,848 -0.15(-2.59%)
May 19, 2008 6.105 6.327 5.933 5.975 115,855,584 -0.13(-2.09%)
May 16, 2008 6.045 6.115 5.907 6.103 109,157,984 +0.16(+2.65%)
May 15, 2008 5.505 5.970 5.480 5.945 116,464,256 +0.43(+7.75%)
May 14, 2008 5.428 5.660 5.360 5.518 75,105,512 +0.16(+2.94%)
May 13, 2008 5.500 5.500 5.320 5.360 84,778,208 -0.11(-2.06%)
May 12, 2008 5.705 5.705 5.418 5.473 100,665,280 -0.16(-2.84%)
May 09, 2008 5.503 5.857 5.492 5.633 202,924,080 +0.15(+2.64%)
May 08, 2008 5.545 5.562 5.253 5.487 135,245,248 -0.02(-0.27%)
May 07, 2008 5.647 5.723 5.455 5.503 71,559,952 -0.13(-2.31%)
May 06, 2008 5.475 5.645 5.390 5.633 72,868,240 +0.14(+2.60%)
May 05, 2008 5.593 5.617 5.478 5.490 94,339,760 -0.14(-2.49%)
May 02, 2008 5.522 5.630 5.439 5.630 113,106,128 +0.25(+4.74%)
May 01, 2008 5.200 5.388 5.175 5.375 101,475,840 +0.24(+4.62%)
Apr 30, 2008 5.109 5.192 5.075 5.138 106,786,432 +0.09(+1.73%)
Apr 29, 2008 4.893 5.112 4.893 5.050 57,361,924 +0.10(+2.07%)
Apr 28, 2008 5.015 5.090 4.928 4.947 53,569,828 -0.09(-1.79%)
Apr 25, 2008 5.035 5.050 4.878 5.037 55,220,476 +0.05(+1.00%)
Apr 24, 2008 5.140 5.165 4.912 4.987 65,591,020 -0.12(-2.40%)
Apr 23, 2008 4.942 5.165 4.878 5.110 102,053,488 +0.24(+4.82%)
Apr 22, 2008 4.878 4.930 4.770 4.875 58,766,564 -0.09(-1.86%)
Apr 21, 2008 4.718 5.000 4.718 4.968 67,989,448 +0.21(+4.47%)
Apr 18, 2008 4.787 4.830 4.690 4.755 57,353,812 +0.11(+2.37%)
Apr 17, 2008 4.492 4.662 4.490 4.645 59,696,500 -0.07(-1.38%)
Apr 16, 2008 4.702 4.770 4.620 4.710 64,692,488 +0.18(+3.97%)
Apr 15, 2008 4.500 4.548 4.402 4.530 43,394,664 +0.05(+1.17%)
Apr 14, 2008 4.615 4.625 4.450 4.478 77,998,336 -0.16(-3.35%)
Apr 11, 2008 4.638 4.905 4.603 4.633 110,587,360 -0.34(-6.79%)
Apr 10, 2008 4.928 5.128 4.822 4.970 109,218,080 +0.09(+1.95%)
Apr 09, 2008 4.835 4.925 4.790 4.875 67,533,408 +0.09(+1.99%)
Apr 08, 2008 4.750 4.935 4.750 4.780 63,947,240 -0.03(-0.57%)
Apr 07, 2008 4.810 4.880 4.770 4.808 72,996,104 +0.11(+2.40%)
Apr 04, 2008 4.895 4.920 4.683 4.695 152,739,952 -0.30(-6.01%)
Apr 03, 2008 5.048 5.055 4.848 4.995 84,197,064 -0.09(-1.87%)
Apr 02, 2008 5.265 5.265 5.050 5.090 61,653,420 -0.16(-3.05%)
Apr 01, 2008 5.095 5.263 5.022 5.250 67,687,008 +0.30(+6.11%)
Mar 31, 2008 4.973 5.065 4.885 4.947 56,999,024 +0.03(+0.56%)
Mar 28, 2008 4.980 5.048 4.885 4.920 56,178,412 +0.07(+1.50%)
Mar 27, 2008 4.843 4.980 4.768 4.848 60,130,664 -0.07(-1.42%)
Mar 26, 2008 5.013 5.048 4.862 4.918 72,174,008 -0.16(-3.20%)
Mar 25, 2008 5.030 5.175 4.982 5.080 73,539,536 +0.07(+1.45%)
Mar 24, 2008 4.732 5.035 4.715 5.008 88,745,952 +0.38(+8.15%)
Mar 21, 2008 4.468 4.640 4.388 4.630 63,350,156 +0.00(+0.00%)
Mar 20, 2008 4.468 4.640 4.388 4.630 63,347,828 +0.21(+4.87%)
Mar 19, 2008 4.633 4.697 4.415 4.415 88,047,512 -0.33(-6.91%)
Mar 18, 2008 4.570 4.750 4.440 4.742 107,527,792 +0.28(+6.22%)
Mar 17, 2008 4.380 4.620 4.327 4.465 80,162,520 -0.12(-2.51%)
Mar 14, 2008 4.950 4.955 4.545 4.580 115,492,856 -0.34(-7.01%)
Mar 13, 2008 4.558 4.995 4.530 4.925 122,056,528 +0.29(+6.37%)
Mar 12, 2008 4.805 4.848 4.590 4.630 74,336,432 -0.13(-2.73%)
Mar 11, 2008 4.750 4.808 4.560 4.760 85,809,920 +0.15(+3.31%)
Mar 10, 2008 4.827 4.888 4.600 4.607 77,654,240 -0.28(-5.73%)
Mar 07, 2008 4.870 5.080 4.750 4.888 76,749,808 -0.07(-1.46%)
Mar 06, 2008 5.228 5.263 4.952 4.960 107,489,424 -0.33(-6.28%)
Mar 05, 2008 5.282 5.418 5.228 5.292 64,465,492 +0.06(+1.15%)
Mar 04, 2008 5.250 5.260 5.027 5.232 77,888,736 -0.05(-0.99%)
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.