Skip to main content

NVIDIA Corp (NQ: NVDA )

113.36 -2.23 (-1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 0.2856 0.2916 0.2823 0.2853 488,381,952 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,837,568 -0.00(-1.46%)
Jul 29, 2008 0.2881 0.2978 0.2848 0.2906 766,389,504 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2876 736,017,152 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,061,248 +0.01(+4.80%)
Jul 24, 2008 0.2893 0.2921 0.2743 0.2751 707,298,304 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,284,672 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2886 0.2783 0.2838 557,199,552 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2876 0.2901 572,927,872 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2901 0.2734 0.2883 901,846,976 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2724 0.2833 864,096,320 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,839,680 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2866 0.2669 0.2808 1,125,130,240 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,401,408 -0.01(-4.54%)
Jul 11, 2008 0.2881 0.2983 0.2823 0.2911 809,672,384 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2886 0.2941 1,057,986,688 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,378,752 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3113 0.2943 0.3000 1,809,663,872 -0.00(-0.58%)
Jul 07, 2008 0.3163 0.3182 0.2933 0.3018 2,203,696,128 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3275 0.3093 0.3115 2,995,297,280 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4497 765,003,200 -0.02(-3.84%)
Jul 01, 2008 0.4614 0.4681 0.4529 0.4676 883,580,608 +0.00(+0.16%)
Jun 30, 2008 0.4754 0.4796 0.4637 0.4669 655,534,144 -0.01(-2.90%)
Jun 27, 2008 0.4776 0.4836 0.4666 0.4809 589,889,536 +0.01(+1.10%)
Jun 26, 2008 0.4863 0.4901 0.4755 0.4756 847,821,568 -0.03(-5.12%)
Jun 25, 2008 0.5063 0.5100 0.4933 0.5013 903,251,520 +0.00(+0.55%)
Jun 24, 2008 0.4799 0.5100 0.4799 0.4986 1,081,479,040 +0.02(+3.31%)
Jun 23, 2008 0.4966 0.4971 0.4784 0.4826 778,451,456 -0.01(-2.07%)
Jun 20, 2008 0.4844 0.4983 0.4841 0.4928 742,760,320 -0.00(-0.50%)
Jun 19, 2008 0.4993 0.5063 0.4834 0.4953 790,832,384 -0.00(-0.25%)
Jun 18, 2008 0.5063 0.5238 0.4883 0.4966 1,067,949,120 -0.01(-2.93%)
Jun 17, 2008 0.5317 0.5320 0.5103 0.5115 689,539,392 -0.01(-2.43%)
Jun 16, 2008 0.5258 0.5307 0.5200 0.5243 632,062,336 -0.01(-1.36%)
Jun 13, 2008 0.5340 0.5402 0.5158 0.5315 707,419,136 -0.00(-0.33%)
Jun 12, 2008 0.5420 0.5524 0.5287 0.5332 827,894,912 +0.00(+0.61%)
Jun 11, 2008 0.5559 0.5694 0.5292 0.5300 1,001,604,352 -0.03(-4.67%)
Jun 10, 2008 0.5644 0.5756 0.5522 0.5559 1,228,156,416 -0.03(-5.91%)
Jun 09, 2008 0.5966 0.6048 0.5789 0.5909 639,426,432 -0.01(-1.54%)
Jun 06, 2008 0.6123 0.6130 0.5966 0.6001 786,818,560 -0.02(-3.18%)
Jun 05, 2008 0.6255 0.6323 0.6128 0.6198 829,978,304 +0.02(+2.52%)
Jun 04, 2008 0.5844 0.6058 0.5811 0.6046 833,774,592 +0.01(+1.17%)
Jun 03, 2008 0.6205 0.6215 0.5904 0.5976 842,930,176 -0.02(-3.39%)
Jun 02, 2008 0.6160 0.6233 0.6093 0.6185 736,396,608 +0.00(+0.40%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,209,152 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,710,656 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,616,512 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,833,472 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,579,904 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,571,904 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,745,920 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,184,192 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,164,928 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,299,200 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,164,608 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,400,320 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,833,600 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,789,568 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,036,480 -0.02(-2.84%)
May 09, 2008 0.5490 0.5844 0.5480 0.5619 2,034,045,952 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,655,040 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5490 717,294,016 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,407,872 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,631,488 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,739,520 +0.03(+4.74%)
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.