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 (%)
Sep 28, 2007 8.485 8.515 8.293 8.311 44,073,860 -0.12(-1.47%)
Sep 27, 2007 8.490 8.531 8.346 8.435 41,227,020 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.410 56,470,572 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.041 8.215 39,325,056 +0.10(+1.27%)
Sep 24, 2007 7.958 8.233 7.901 8.112 49,747,608 +0.20(+2.55%)
Sep 21, 2007 7.912 8.027 7.834 7.910 49,876,568 +0.08(+0.97%)
Sep 20, 2007 7.885 7.969 7.747 7.834 35,342,936 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.802 7.880 56,834,668 -0.15(-1.83%)
Sep 18, 2007 7.458 8.141 7.447 8.027 92,088,072 +0.65(+8.76%)
Sep 17, 2007 7.408 7.486 7.300 7.380 40,860,020 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,117,176 -0.22(-2.95%)
Sep 13, 2007 7.763 7.772 7.566 7.621 49,369,440 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.541 7.619 60,436,720 -0.31(-3.93%)
Sep 11, 2007 7.878 7.990 7.777 7.930 44,205,192 +2.75(+53.19%)
Sep 10, 2007 5.275 5.366 5.134 5.177 63,377,840 +0.01(+0.28%)
Sep 07, 2007 5.209 5.264 5.063 5.163 65,657,200 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,383,176 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.331 5.335 71,467,440 -0.04(-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.