Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 0.4686 0.4687 0.4577 0.4579 517,309,536 -0.01(-1.62%)
Jun 28, 2007 0.4623 0.4704 0.4578 0.4655 598,987,968 +0.00(+0.96%)
Jun 27, 2007 0.4489 0.4616 0.4467 0.4610 614,600,512 +0.01(+2.69%)
Jun 26, 2007 0.4696 0.4709 0.4478 0.4489 870,294,592 -0.02(-4.64%)
Jun 25, 2007 0.4700 0.4815 0.4657 0.4708 821,685,952 -0.01(-2.64%)
Jun 22, 2007 0.4767 0.4863 0.4694 0.4835 886,925,888 +0.01(+1.49%)
Jun 21, 2007 0.4504 0.4803 0.4469 0.4764 1,300,444,288 +0.03(+7.83%)
Jun 20, 2007 0.4434 0.4456 0.4388 0.4418 824,836,352 +0.00(+0.10%)
Jun 19, 2007 0.4359 0.4424 0.4329 0.4414 493,170,912 +0.00(+0.63%)
Jun 18, 2007 0.4428 0.4444 0.4351 0.4386 687,520,000 +0.00(+0.05%)
Jun 15, 2007 0.4241 0.4417 0.4240 0.4384 1,089,599,744 +0.02(+4.55%)
Jun 14, 2007 0.4101 0.4209 0.4096 0.4193 509,878,368 +0.01(+1.78%)
Jun 13, 2007 0.4050 0.4121 0.4016 0.4120 588,886,976 +0.01(+2.40%)
Jun 12, 2007 0.4045 0.4101 0.4022 0.4024 528,077,376 -0.00(-1.04%)
Jun 11, 2007 0.4052 0.4090 0.4029 0.4066 427,816,096 +0.00(+0.36%)
Jun 08, 2007 0.3956 0.4057 0.3907 0.4052 534,528,608 +0.01(+1.56%)
Jun 07, 2007 0.4014 0.4074 0.3988 0.3989 793,758,272 -0.00(-1.07%)
Jun 06, 2007 0.3975 0.4097 0.3958 0.4033 953,093,248 +0.00(+0.75%)
Jun 05, 2007 0.3899 0.4009 0.3892 0.4003 700,234,752 +0.01(+2.97%)
Jun 04, 2007 0.3831 0.3910 0.3815 0.3887 322,763,328 +0.00(+0.54%)
Jun 01, 2007 0.3883 0.3941 0.3860 0.3866 430,098,912 +0.00(+0.70%)
May 31, 2007 0.3808 0.3863 0.3790 0.3840 776,447,104 +0.01(+1.58%)
May 30, 2007 0.3727 0.3780 0.3680 0.3780 333,498,976 +0.00(+0.23%)
May 29, 2007 0.3716 0.3783 0.3705 0.3771 316,990,208 +0.00(+1.07%)
May 25, 2007 0.3700 0.3750 0.3689 0.3731 309,704,000 +0.01(+1.57%)
May 24, 2007 0.3829 0.3840 0.3658 0.3674 609,248,704 -0.01(-3.61%)
May 23, 2007 0.3917 0.3941 0.3800 0.3811 449,305,824 -0.01(-2.66%)
May 22, 2007 0.3897 0.3951 0.3834 0.3915 402,750,944 +0.00(+0.54%)
May 21, 2007 0.3871 0.3991 0.3852 0.3894 648,108,032 +0.00(+0.31%)
May 18, 2007 0.3835 0.3893 0.3803 0.3882 605,691,200 +0.01(+1.98%)
May 17, 2007 0.3860 0.3880 0.3784 0.3807 450,944,192 -0.01(-1.66%)
May 16, 2007 0.3825 0.3871 0.3752 0.3871 524,356,736 +0.00(+1.28%)
May 15, 2007 0.3865 0.3891 0.3813 0.3822 622,920,960 -0.00(-0.89%)
May 14, 2007 0.3880 0.3916 0.3820 0.3856 733,453,248 -0.00(-1.00%)
May 11, 2007 0.3834 0.3933 0.3776 0.3895 1,529,755,136 +0.03(+7.07%)
May 10, 2007 0.3722 0.3771 0.3606 0.3638 813,220,672 -0.01(-1.85%)
May 09, 2007 0.3664 0.3728 0.3621 0.3707 419,392,544 +0.00(+0.45%)
May 08, 2007 0.3640 0.3699 0.3569 0.3690 738,857,984 +0.00(+0.76%)
May 07, 2007 0.3791 0.3833 0.3658 0.3662 558,416,768 -0.01(-1.99%)
May 04, 2007 0.3730 0.3756 0.3695 0.3737 406,206,560 +0.00(+0.72%)
May 03, 2007 0.3676 0.3734 0.3669 0.3710 501,447,840 +0.01(+1.89%)
May 02, 2007 0.3703 0.3719 0.3623 0.3641 661,214,272 -0.00(-1.17%)
May 01, 2007 0.3712 0.3737 0.3655 0.3685 545,848,064 +0.00(+1.06%)
Apr 30, 2007 0.3716 0.3762 0.3645 0.3646 564,717,376 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3666 555,365,696 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3716 501,248,896 +0.00(+1.24%)
Apr 25, 2007 0.3603 0.3690 0.3586 0.3670 510,846,304 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3513 0.3608 1,030,664,576 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,815,232 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,107,392 +0.00(+1.17%)
Apr 19, 2007 0.3419 0.3514 0.3409 0.3494 570,945,344 +0.00(+1.38%)
Apr 18, 2007 0.3399 0.3476 0.3381 0.3446 685,417,728 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3388 0.3404 1,061,636,096 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3329 0.3372 673,524,992 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3390 640,201,152 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,486,208 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3369 0.3258 0.3269 815,134,272 -0.01(-1.80%)
Apr 10, 2007 0.3359 0.3398 0.3322 0.3329 796,103,872 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3357 0.3363 642,466,112 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3429 0.3181 0.3425 1,336,637,568 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3196 0.3159 0.3168 362,687,296 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3145 0.3175 474,954,912 -0.00(-0.38%)
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.