Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.066 5.234 5.038 5.214 78,580,720 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.962 50,761,224 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,710,364 +0.27(+5.68%)
Aug 28, 2007 5.045 5.066 4.711 4.722 61,046,100 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,308,160 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,423,644 +0.03(+0.52%)
Aug 23, 2007 4.958 5.016 4.871 4.892 72,817,632 -0.04(-0.85%)
Aug 22, 2007 4.946 4.963 4.846 4.934 61,718,296 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.536 4.824 77,981,288 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,652,512 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.321 4.595 79,439,256 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,034,168 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,779,968 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,053,272 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,343,344 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.219 4.484 124,378,512 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,774,240 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,001,744 +0.20(+4.61%)
Aug 07, 2007 4.373 4.514 4.314 4.442 61,708,432 +0.07(+1.58%)
Aug 06, 2007 4.373 4.405 4.250 4.373 57,202,120 +0.04(+0.85%)
Aug 03, 2007 4.377 4.627 4.334 4.336 67,953,120 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,084,372 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.629 76,945,624 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,561,656 +0.03(+0.59%)
Jul 30, 2007 4.526 4.644 4.525 4.637 58,667,920 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,096,024 -0.01(-0.25%)
Jul 26, 2007 4.451 4.585 4.391 4.521 77,441,408 +0.02(+0.50%)
Jul 25, 2007 4.521 4.586 4.395 4.499 47,721,784 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,880,380 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.643 39,297,112 +0.05(+1.00%)
Jul 20, 2007 4.678 4.695 4.574 4.597 55,133,436 -0.05(-1.10%)
Jul 19, 2007 4.719 4.743 4.615 4.648 44,411,072 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.653 60,029,164 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.740 70,164,256 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,057,284 +0.08(+1.81%)
Jul 13, 2007 4.691 4.747 4.670 4.675 40,620,740 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,827,428 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,516,636 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,240,368 +0.04(+0.98%)
Jul 09, 2007 4.478 4.612 4.476 4.591 58,515,632 +0.13(+2.90%)
Jul 06, 2007 4.434 4.479 4.426 4.461 30,818,100 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.373 4.440 40,685,876 +0.05(+1.07%)
Jul 03, 2007 4.383 4.428 4.347 4.393 26,028,878 +0.01(+0.16%)
Jul 02, 2007 4.271 4.388 4.257 4.386 61,516,668 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,260,780 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.209 4.280 65,143,844 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,841,808 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,650,208 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,363,704 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,458,968 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.110 4.381 141,431,792 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,706,328 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,635,548 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,772,280 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,501,072 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,452,596 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.788 64,045,296 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,431,852 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,527,788 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,133,468 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,326,384 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,655,096 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.680 76,155,088 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,102,612 +0.02(+0.54%)
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.