Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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%)
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.