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 (%)
Oct 31, 2007 8.034 8.118 7.784 8.114 49,624,728 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,216,888 +0.28(+3.66%)
Oct 29, 2007 7.619 7.740 7.467 7.703 88,690,992 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,215,192 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,874,848 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,652,256 -0.31(-3.38%)
Oct 23, 2007 9.098 9.098 8.779 9.024 32,081,544 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.981 58,609,620 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.573 8.575 55,135,840 -0.49(-5.37%)
Oct 18, 2007 9.038 9.098 8.811 9.061 37,130,992 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,244,768 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.307 8.421 30,123,512 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.346 38,767,276 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,688,608 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.089 57,652,796 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.261 8.465 42,424,084 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,932,512 -0.15(-1.76%)
Oct 08, 2007 8.529 8.621 8.428 8.607 27,523,054 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,591,880 +0.22(+2.64%)
Oct 04, 2007 8.206 8.300 7.969 8.252 41,312,612 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.080 8.215 50,929,180 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,082,502 -0.08(-0.96%)
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.