NVIDIA Corp (NQ: NVDA )

310.00 USD -14.27 (-4.40%)
Streaming Delayed Price Updated: 4:36 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.64 25.05 23.83 24.59 14,665,568 -0.60(-2.38%)
Jan 30, 2008 25.00 25.57 24.47 25.19 13,261,867 -0.22(-0.87%)
Jan 29, 2008 25.09 25.51 24.44 25.41 10,362,030 +0.76(+3.08%)
Jan 28, 2008 24.86 25.11 24.12 24.65 14,440,179 -0.30(-1.20%)
Jan 25, 2008 26.86 27.46 24.83 24.95 17,200,139 -0.92(-3.56%)
Jan 24, 2008 24.50 25.88 24.27 25.87 14,928,221 +1.84(+7.66%)
Jan 23, 2008 22.64 24.74 22.42 24.03 23,077,126 +0.35(+1.48%)
Jan 22, 2008 22.47 24.18 22.33 23.68 17,743,644 -1.16(-4.67%)
Jan 21, 2008 23.37 24.97 22.52 24.84 23,010,914 +0.00(+0.00%)
Jan 18, 2008 23.37 24.97 22.52 24.84 23,010,614 +1.54(+6.61%)
Jan 17, 2008 24.08 24.72 23.24 23.30 28,301,169 -0.41(-1.73%)
Jan 16, 2008 25.02 25.36 23.16 23.71 36,613,143 -3.02(-11.30%)
Jan 15, 2008 27.80 28.08 26.26 26.73 18,144,389 -2.12(-7.35%)
Jan 14, 2008 27.45 28.89 27.01 28.85 13,479,667 +1.80(+6.65%)
Jan 11, 2008 27.62 28.20 26.85 27.05 14,316,148 -1.24(-4.38%)
Jan 10, 2008 28.10 28.74 27.73 28.29 13,860,779 -0.60(-2.08%)
Jan 09, 2008 27.84 28.90 27.43 28.89 18,526,359 +1.42(+5.17%)
Jan 08, 2008 27.05 29.29 26.42 27.47 27,673,808 +0.57(+2.12%)
Jan 07, 2008 30.20 30.45 26.35 26.90 25,169,937 -3.10(-10.33%)
Jan 04, 2008 31.77 31.93 29.80 30.00 18,402,243 -2.75(-8.40%)
Jan 03, 2008 33.20 33.86 32.63 32.75 11,882,684 -0.26(-0.79%)
Jan 02, 2008 34.12 34.25 32.56 33.01 12,099,034 -1.01(-2.97%)
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.