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 (%)
May 31, 2007 3.501 3.552 3.485 3.531 84,443,680 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,270,184 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,474,752 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,682,328 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,259,764 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,864,936 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,801,788 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.581 70,485,976 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.569 65,872,868 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,043,120 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,027,212 +0.04(+1.28%)
May 15, 2007 3.554 3.578 3.506 3.514 67,746,712 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,767,816 -0.04(-1.00%)
May 11, 2007 3.526 3.616 3.472 3.582 166,370,848 +0.24(+7.07%)
May 10, 2007 3.423 3.467 3.316 3.345 88,443,048 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.408 45,611,672 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,355,616 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.363 3.368 60,731,460 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,177,612 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,535,720 +0.06(+1.89%)
May 02, 2007 3.405 3.420 3.331 3.348 71,911,360 -0.04(-1.17%)
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.