NVIDIA Corp (NQ: NVDA )

576.00 USD +3.32 (+0.58%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.90 23.23 22.79 23.09 12,910,218 +0.36(+1.58%)
May 30, 2007 22.41 22.73 22.13 22.73 5,545,187 +0.05(+0.24%)
May 29, 2007 22.35 22.75 22.28 22.68 5,270,691 +0.24(+1.07%)
May 25, 2007 22.25 22.55 22.19 22.44 5,149,541 +0.35(+1.57%)
May 24, 2007 23.03 23.09 22.00 22.09 10,130,160 -0.83(-3.61%)
May 23, 2007 23.56 23.70 22.85 22.92 7,470,742 -0.63(-2.66%)
May 22, 2007 23.44 23.76 23.06 23.55 6,696,660 +0.13(+0.54%)
May 21, 2007 23.28 24.00 23.17 23.42 10,776,286 +0.07(+0.31%)
May 18, 2007 23.07 23.41 22.87 23.35 10,071,009 +0.45(+1.98%)
May 17, 2007 23.21 23.33 22.76 22.89 7,497,984 -0.39(-1.66%)
May 16, 2007 23.01 23.28 22.57 23.28 8,718,636 +0.29(+1.28%)
May 15, 2007 23.25 23.40 22.93 22.99 10,357,493 -0.21(-0.89%)
May 14, 2007 23.33 23.55 22.97 23.19 12,195,346 -0.23(-1.00%)
May 11, 2007 23.06 23.65 22.71 23.43 25,435,697 +1.55(+7.07%)
May 10, 2007 22.39 22.68 21.69 21.88 13,521,663 -0.41(-1.85%)
May 09, 2007 22.03 22.42 21.78 22.29 6,973,365 +0.10(+0.45%)
May 08, 2007 21.89 22.25 21.47 22.19 12,285,212 +0.17(+0.76%)
May 07, 2007 22.80 23.05 22.00 22.03 9,284,962 -0.45(-1.99%)
May 04, 2007 22.43 22.59 22.22 22.47 6,754,118 +0.16(+0.72%)
May 03, 2007 22.11 22.46 22.07 22.31 8,337,723 +0.41(+1.89%)
May 02, 2007 22.27 22.37 21.79 21.90 10,994,207 -0.26(-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.