Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.862 2.922 2.830 2.860 48,722,824 -0.01(-0.35%)
Jul 30, 2008 2.970 2.975 2.805 2.870 58,844,420 -0.04(-1.46%)
Jul 29, 2008 2.888 2.985 2.855 2.913 76,457,904 +0.03(+1.04%)
Jul 28, 2008 2.853 2.978 2.840 2.882 73,427,840 -0.01(-0.26%)
Jul 25, 2008 2.785 2.900 2.728 2.890 103,959,952 +0.13(+4.81%)
Jul 24, 2008 2.900 2.928 2.750 2.757 70,562,744 -0.17(-5.89%)
Jul 23, 2008 2.865 2.960 2.853 2.930 59,487,604 +0.08(+2.99%)
Jul 22, 2008 2.880 2.893 2.790 2.845 55,588,328 -0.06(-2.15%)
Jul 21, 2008 2.935 2.978 2.882 2.908 57,157,444 +0.02(+0.61%)
Jul 18, 2008 2.820 2.908 2.740 2.890 89,971,648 +0.05(+1.76%)
Jul 17, 2008 2.875 2.875 2.730 2.840 86,205,504 +0.01(+0.35%)
Jul 16, 2008 2.825 2.905 2.748 2.830 103,439,032 +0.02(+0.53%)
Jul 15, 2008 2.760 2.873 2.675 2.815 112,247,232 +0.03(+1.08%)
Jul 14, 2008 2.940 2.962 2.765 2.785 88,231,216 -0.13(-4.54%)
Jul 11, 2008 2.888 2.990 2.830 2.917 80,775,968 -0.03(-1.02%)
Jul 10, 2008 2.971 3.005 2.893 2.947 105,548,736 -0.01(-0.25%)
Jul 09, 2008 3.015 3.060 2.954 2.955 141,303,280 -0.05(-1.75%)
Jul 08, 2008 3.045 3.120 2.950 3.007 180,538,880 -0.02(-0.58%)
Jul 07, 2008 3.170 3.190 2.940 3.025 219,849,024 -0.10(-3.12%)
Jul 04, 2008 3.245 3.283 3.100 3.123 298,822,144 +0.00(+0.00%)
Jul 03, 2008 3.245 3.283 3.100 3.123 298,822,144 -1.39(-30.73%)
Jul 02, 2008 4.665 4.695 4.500 4.508 76,319,600 -0.18(-3.84%)
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.