Skip to main content

NVIDIA Corp (NQ: NVDA )

188.79 -1.53 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.765 4.808 4.647 4.680 65,398,556 -0.14(-2.90%)
Jun 27, 2008 4.787 4.848 4.678 4.820 58,849,604 +0.05(+1.10%)
Jun 26, 2008 4.875 4.912 4.766 4.768 84,581,872 -0.26(-5.12%)
Jun 25, 2008 5.075 5.112 4.945 5.025 90,111,776 +0.03(+0.55%)
Jun 24, 2008 4.810 5.112 4.810 4.997 107,892,424 +0.16(+3.31%)
Jun 23, 2008 4.978 4.982 4.795 4.838 77,661,248 -0.10(-2.07%)
Jun 20, 2008 4.855 4.995 4.853 4.940 74,100,568 -0.02(-0.50%)
Jun 19, 2008 5.005 5.075 4.845 4.965 78,896,416 -0.01(-0.25%)
Jun 18, 2008 5.075 5.250 4.895 4.978 106,542,624 -0.15(-2.93%)
Jun 17, 2008 5.330 5.332 5.115 5.128 68,791,048 -0.13(-2.43%)
Jun 16, 2008 5.270 5.320 5.213 5.255 63,056,916 -0.07(-1.36%)
Jun 13, 2008 5.353 5.415 5.170 5.327 70,574,800 -0.02(-0.33%)
Jun 12, 2008 5.433 5.537 5.300 5.345 82,593,912 +0.03(+0.61%)
Jun 11, 2008 5.572 5.707 5.305 5.312 99,923,824 -0.26(-4.67%)
Jun 10, 2008 5.658 5.770 5.535 5.572 122,525,504 -0.35(-5.91%)
Jun 09, 2008 5.980 6.062 5.803 5.923 63,791,592 -0.09(-1.54%)
Jun 06, 2008 6.138 6.145 5.980 6.015 78,495,984 -0.20(-3.18%)
Jun 05, 2008 6.270 6.338 6.143 6.213 82,801,760 +0.15(+2.52%)
Jun 04, 2008 5.857 6.072 5.825 6.060 83,180,496 +0.07(+1.17%)
Jun 03, 2008 6.220 6.230 5.918 5.990 84,093,888 -0.21(-3.39%)
Jun 02, 2008 6.175 6.247 6.107 6.200 73,465,696 +0.03(+0.40%)
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%)
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.