NVIDIA Corp (NQ: NVDA )

540.60 USD +8.30 (+1.56%)
Streaming Delayed Price Updated: 5:01 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.06 19.23 18.59 18.72 16,349,639 -0.56(-2.90%)
Jun 27, 2008 19.15 19.39 18.71 19.28 14,712,401 +0.21(+1.10%)
Jun 26, 2008 19.50 19.65 19.07 19.07 21,145,469 -1.03(-5.12%)
Jun 25, 2008 20.30 20.45 19.78 20.10 22,527,944 +0.11(+0.55%)
Jun 24, 2008 19.24 20.45 19.24 19.99 26,973,106 +0.64(+3.31%)
Jun 23, 2008 19.91 19.93 19.18 19.35 19,415,313 -0.41(-2.07%)
Jun 20, 2008 19.42 19.98 19.41 19.76 18,525,142 -0.10(-0.50%)
Jun 19, 2008 20.02 20.30 19.38 19.86 19,724,105 -0.05(-0.25%)
Jun 18, 2008 20.30 21.00 19.58 19.91 26,635,657 -0.60(-2.93%)
Jun 17, 2008 21.32 21.33 20.46 20.51 17,197,762 -0.51(-2.43%)
Jun 16, 2008 21.08 21.28 20.85 21.02 15,764,229 -0.29(-1.36%)
Jun 13, 2008 21.41 21.66 20.68 21.31 17,643,701 -0.07(-0.33%)
Jun 12, 2008 21.73 22.15 21.20 21.38 20,648,478 +0.13(+0.61%)
Jun 11, 2008 22.29 22.83 21.22 21.25 24,980,955 -1.04(-4.67%)
Jun 10, 2008 22.63 23.08 22.14 22.29 30,631,376 -1.40(-5.91%)
Jun 09, 2008 23.92 24.25 23.21 23.69 15,947,898 -0.37(-1.54%)
Jun 06, 2008 24.55 24.58 23.92 24.06 19,623,996 -0.79(-3.18%)
Jun 05, 2008 25.08 25.35 24.57 24.85 20,700,440 +0.61(+2.52%)
Jun 04, 2008 23.43 24.29 23.30 24.24 20,795,125 +0.28(+1.17%)
Jun 03, 2008 24.88 24.92 23.67 23.96 21,023,471 -0.84(-3.39%)
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.