NVIDIA Corp (NQ: NVDA )

228.40 USD +8.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.250 9.283 9.040 9.060 40,430,904 -0.14(-1.47%)
Sep 27, 2007 9.255 9.300 9.098 9.195 37,819,372 +0.03(+0.30%)
Sep 26, 2007 9.000 9.188 8.977 9.168 51,802,956 +0.21(+2.37%)
Sep 25, 2007 8.790 8.992 8.765 8.955 36,074,616 +0.11(+1.27%)
Sep 24, 2007 8.675 8.975 8.613 8.842 45,635,684 +0.22(+2.55%)
Sep 21, 2007 8.625 8.750 8.540 8.623 45,753,984 +0.08(+0.97%)
Sep 20, 2007 8.595 8.688 8.445 8.540 32,421,640 -0.05(-0.58%)
Sep 19, 2007 8.830 9.000 8.505 8.590 52,136,956 -0.16(-1.83%)
Sep 18, 2007 8.130 8.875 8.117 8.750 84,476,464 +0.71(+8.76%)
Sep 17, 2007 8.075 8.160 7.957 8.045 37,482,704 -0.02(-0.22%)
Sep 14, 2007 8.225 8.235 8.037 8.062 48,726,736 -0.24(-2.95%)
Sep 13, 2007 8.463 8.472 8.248 8.307 45,288,772 +0.00(+0.03%)
Sep 12, 2007 8.738 8.780 8.220 8.305 55,441,280 -0.34(-3.93%)
Sep 11, 2007 8.588 8.710 8.477 8.645 40,551,380 +0.18(+2.13%)
Sep 10, 2007 8.625 8.775 8.395 8.465 38,759,532 +0.02(+0.28%)
Sep 07, 2007 8.518 8.607 8.278 8.442 40,153,504 -0.32(-3.65%)
Sep 06, 2007 8.832 8.912 8.725 8.762 28,366,228 +0.04(+0.44%)
Sep 05, 2007 8.752 9.000 8.717 8.723 43,706,832 -0.07(-0.76%)
Sep 04, 2007 8.565 8.827 8.432 8.790 45,551,180 +0.26(+3.09%)
Aug 31, 2007 8.283 8.558 8.238 8.527 48,055,424 +0.41(+5.09%)
Aug 30, 2007 8.082 8.315 8.078 8.113 31,042,628 -0.05(-0.57%)
Aug 29, 2007 7.883 8.170 7.867 8.160 35,903,864 +0.44(+5.68%)
Aug 28, 2007 8.250 8.283 7.703 7.722 37,332,264 -0.50(-6.10%)
Aug 27, 2007 8.042 8.308 8.005 8.223 42,384,860 +0.18(+2.26%)
Aug 24, 2007 7.977 8.057 7.918 8.042 24,109,220 +0.04(+0.52%)
Aug 23, 2007 8.107 8.202 7.965 8.000 44,531,052 -0.07(-0.85%)
Aug 22, 2007 8.088 8.115 7.925 8.068 37,743,340 +0.18(+2.28%)
Aug 21, 2007 7.528 7.948 7.417 7.888 47,688,848 +0.41(+5.41%)
Aug 20, 2007 7.518 7.600 7.392 7.483 34,645,400 -0.03(-0.40%)
Aug 17, 2007 7.292 7.520 7.065 7.513 48,580,456 +0.42(+5.90%)
Aug 16, 2007 7.143 7.195 6.750 7.095 52,001,980 -0.12(-1.66%)
Aug 15, 2007 7.493 7.600 7.205 7.215 46,342,644 -0.32(-4.23%)
Aug 14, 2007 7.302 7.650 7.280 7.533 72,806,096 +0.28(+3.88%)
Aug 13, 2007 7.390 7.440 7.100 7.252 46,687,172 -0.08(-1.09%)
Aug 10, 2007 7.058 7.382 6.898 7.332 76,062,708 -0.36(-4.64%)
Aug 09, 2007 7.650 7.900 7.475 7.688 83,031,672 +0.09(+1.18%)
Aug 08, 2007 7.394 7.825 7.338 7.598 44,032,104 +0.33(+4.61%)
Aug 07, 2007 7.150 7.382 7.055 7.263 37,737,308 +0.11(+1.58%)
Aug 06, 2007 7.150 7.203 6.950 7.150 34,981,508 +0.06(+0.85%)
Aug 03, 2007 7.157 7.567 7.087 7.090 41,556,196 -0.45(-5.93%)
Aug 02, 2007 7.657 7.663 7.435 7.537 31,240,248 -0.03(-0.44%)
Aug 01, 2007 7.517 7.702 7.217 7.570 47,055,492 -0.06(-0.74%)
Jul 31, 2007 7.882 7.988 7.617 7.627 47,432,224 +0.04(+0.59%)
Jul 30, 2007 7.402 7.593 7.400 7.582 35,877,908 +0.21(+2.80%)
Jul 27, 2007 7.375 7.715 7.372 7.375 41,032,048 -0.02(-0.25%)
Jul 26, 2007 7.278 7.497 7.180 7.393 47,358,688 +0.04(+0.50%)
Jul 25, 2007 7.393 7.498 7.187 7.357 29,183,884 -0.03(-0.47%)
Jul 24, 2007 7.562 7.625 7.345 7.391 30,503,956 -0.20(-2.64%)
Jul 23, 2007 7.490 7.747 7.473 7.592 24,031,840 +0.08(+1.00%)
Jul 20, 2007 7.650 7.677 7.480 7.517 33,716,420 -0.08(-1.10%)
Jul 19, 2007 7.717 7.755 7.546 7.600 27,159,244 -0.01(-0.11%)
Jul 18, 2007 7.638 7.662 7.458 7.608 36,710,364 -0.14(-1.84%)
Jul 17, 2007 7.815 7.972 7.743 7.751 42,908,400 -0.03(-0.42%)
Jul 16, 2007 7.652 7.815 7.650 7.783 36,116,020 +0.14(+1.81%)
Jul 13, 2007 7.670 7.762 7.637 7.645 24,841,296 -0.05(-0.61%)
Jul 12, 2007 7.600 7.700 7.547 7.692 29,248,488 +0.15(+1.93%)
Jul 11, 2007 7.578 7.630 7.442 7.547 38,843,100 -0.03(-0.44%)
Jul 10, 2007 7.468 7.625 7.388 7.580 36,839,524 +0.07(+0.98%)
Jul 09, 2007 7.322 7.542 7.320 7.507 35,784,776 +0.21(+2.90%)
Jul 06, 2007 7.250 7.323 7.237 7.295 18,846,568 +0.04(+0.48%)
Jul 05, 2007 7.185 7.283 7.150 7.260 24,881,128 +0.08(+1.07%)
Jul 03, 2007 7.167 7.240 7.108 7.183 15,917,756 +0.01(+0.16%)
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.