Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.240 3.250 3.150 3.160 51,601,160 -0.12(-3.81%)
Aug 28, 2008 3.303 3.337 3.252 3.285 36,474,608 -0.01(-0.38%)
Aug 27, 2008 3.197 3.337 3.167 3.297 44,936,104 +0.02(+0.76%)
Aug 26, 2008 3.370 3.372 3.237 3.272 61,314,868 -0.08(-2.39%)
Aug 25, 2008 3.382 3.462 3.342 3.353 47,158,872 -0.05(-1.47%)
Aug 22, 2008 3.430 3.470 3.330 3.402 45,938,508 -0.00(-0.07%)
Aug 21, 2008 3.458 3.485 3.335 3.405 102,155,712 -0.12(-3.27%)
Aug 20, 2008 3.405 3.530 3.380 3.520 114,224,208 +0.17(+4.92%)
Aug 19, 2008 3.237 3.375 3.237 3.355 101,407,160 +0.05(+1.51%)
Aug 18, 2008 3.263 3.335 3.228 3.305 89,399,408 +0.06(+2.01%)
Aug 15, 2008 3.308 3.345 3.217 3.240 77,784,016 -0.01(-0.31%)
Aug 14, 2008 3.042 3.373 3.042 3.250 163,514,224 +0.19(+6.04%)
Aug 13, 2008 2.987 3.110 2.915 3.065 209,520,576 +0.30(+10.75%)
Aug 12, 2008 2.830 2.837 2.728 2.768 140,876,160 -0.04(-1.42%)
Aug 11, 2008 2.770 2.875 2.760 2.808 119,521,552 +0.06(+2.09%)
Aug 08, 2008 2.850 2.875 2.740 2.750 85,357,176 -0.08(-2.74%)
Aug 07, 2008 2.848 2.975 2.795 2.828 81,922,472 -0.04(-1.57%)
Aug 06, 2008 2.805 2.897 2.715 2.873 81,473,024 +0.08(+2.68%)
Aug 05, 2008 2.695 2.797 2.665 2.797 68,583,440 +0.15(+5.77%)
Aug 04, 2008 2.710 2.725 2.638 2.645 52,201,624 -0.06(-2.40%)
Aug 01, 2008 2.785 2.795 2.675 2.710 88,108,800 -0.15(-5.24%)
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%)
Jul 01, 2008 4.625 4.692 4.540 4.688 88,149,328 +0.01(+0.16%)
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%)
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.