NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.96 13.00 12.60 12.64 12,900,290 -0.50(-3.81%)
Aug 28, 2008 13.21 13.35 13.01 13.14 9,118,652 -0.05(-0.38%)
Aug 27, 2008 12.79 13.35 12.67 13.19 11,234,026 +0.10(+0.76%)
Aug 26, 2008 13.48 13.49 12.95 13.09 15,328,717 -0.32(-2.39%)
Aug 25, 2008 13.53 13.85 13.37 13.41 11,789,718 -0.20(-1.47%)
Aug 22, 2008 13.72 13.88 13.32 13.61 11,484,627 -0.01(-0.07%)
Aug 21, 2008 13.83 13.94 13.34 13.62 25,538,929 -0.46(-3.27%)
Aug 20, 2008 13.62 14.12 13.52 14.08 28,556,051 +0.66(+4.92%)
Aug 19, 2008 12.95 13.50 12.95 13.42 25,351,790 +0.20(+1.51%)
Aug 18, 2008 13.05 13.34 12.91 13.22 22,349,852 +0.26(+2.01%)
Aug 15, 2008 13.23 13.38 12.87 12.96 19,446,003 -0.04(-0.31%)
Aug 14, 2008 12.17 13.49 12.17 13.00 40,878,557 +0.74(+6.04%)
Aug 13, 2008 11.95 12.44 11.66 12.26 52,380,142 +1.19(+10.75%)
Aug 12, 2008 11.32 11.35 10.91 11.07 35,219,040 -0.16(-1.42%)
Aug 11, 2008 11.08 11.50 11.04 11.23 29,880,388 +0.23(+2.09%)
Aug 08, 2008 11.40 11.50 10.96 11.00 21,339,294 -0.31(-2.74%)
Aug 07, 2008 11.39 11.90 11.18 11.31 20,480,618 -0.18(-1.57%)
Aug 06, 2008 11.22 11.59 10.86 11.49 20,368,257 +0.30(+2.68%)
Aug 05, 2008 10.78 11.19 10.66 11.19 17,145,859 +0.61(+5.77%)
Aug 04, 2008 10.84 10.90 10.55 10.58 13,050,406 -0.26(-2.40%)
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.