Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.87 25.88 25.27 25.28 9,369,486 -0.42(-1.62%)
Jun 28, 2007 25.53 25.97 25.28 25.70 10,848,842 +0.24(+0.96%)
Jun 27, 2007 24.79 25.48 24.66 25.45 11,131,616 +0.67(+2.69%)
Jun 26, 2007 25.93 26.00 24.73 24.79 15,762,735 -1.21(-4.64%)
Jun 25, 2007 25.95 26.59 25.71 25.99 14,882,338 -0.70(-2.64%)
Jun 22, 2007 26.32 26.85 25.92 26.70 16,063,961 +0.39(+1.49%)
Jun 21, 2007 24.87 26.52 24.68 26.30 23,553,586 +1.91(+7.83%)
Jun 20, 2007 24.48 24.60 24.23 24.40 14,939,397 +0.02(+0.10%)
Jun 19, 2007 24.06 24.43 23.90 24.37 8,932,289 +0.15(+0.63%)
Jun 18, 2007 24.45 24.54 24.02 24.22 12,452,330 +0.01(+0.05%)
Jun 15, 2007 23.42 24.39 23.41 24.21 19,734,780 +1.05(+4.55%)
Jun 14, 2007 22.64 23.24 22.61 23.15 9,234,893 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.75 10,665,894 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.22 9,564,513 -0.23(-1.04%)
Jun 11, 2007 22.37 22.58 22.25 22.45 7,748,585 +0.08(+0.36%)
Jun 08, 2007 21.84 22.40 21.57 22.37 9,681,357 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.02 22.03 14,376,513 -0.24(-1.07%)
Jun 06, 2007 21.95 22.62 21.86 22.27 17,262,380 +0.17(+0.75%)
Jun 05, 2007 21.52 22.14 21.49 22.10 12,682,619 +0.64(+2.97%)
Jun 04, 2007 21.15 21.59 21.07 21.46 5,845,874 +0.12(+0.54%)
Jun 01, 2007 21.44 21.76 21.31 21.35 7,789,931 +0.15(+0.70%)
May 31, 2007 21.02 21.33 20.92 21.20 14,062,974 +0.33(+1.58%)
May 30, 2007 20.58 20.87 20.32 20.87 6,040,318 +0.05(+0.23%)
May 29, 2007 20.51 20.89 20.45 20.82 5,741,312 +0.22(+1.07%)
May 25, 2007 20.43 20.70 20.37 20.60 5,609,344 +0.32(+1.57%)
May 24, 2007 21.14 21.20 20.20 20.28 11,034,684 -0.76(-3.61%)
May 23, 2007 21.63 21.76 20.98 21.04 8,137,806 -0.58(-2.66%)
May 22, 2007 21.52 21.81 21.17 21.62 7,294,606 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.27 21.50 11,738,503 +0.07(+0.31%)
May 18, 2007 21.18 21.49 21.00 21.43 10,970,251 +0.42(+1.98%)
May 17, 2007 21.31 21.42 20.89 21.02 8,167,480 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.72 21.37 9,497,125 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,282,316 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.09 21.29 13,284,271 -0.21(-1.00%)
May 11, 2007 21.17 21.71 20.85 21.51 27,706,854 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.91 20.09 14,729,015 -0.38(-1.85%)
May 09, 2007 20.23 20.58 19.99 20.47 7,596,018 +0.09(+0.45%)
May 08, 2007 20.10 20.42 19.71 20.37 13,382,161 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.20 20.22 10,114,018 -0.41(-1.99%)
May 04, 2007 20.59 20.74 20.40 20.63 7,357,194 +0.15(+0.72%)
May 03, 2007 20.29 20.62 20.26 20.48 9,082,200 +0.38(+1.89%)
May 02, 2007 20.45 20.53 20.00 20.10 11,975,882 -0.24(-1.17%)
May 01, 2007 20.50 20.63 20.18 20.34 9,886,375 +0.21(+1.06%)
Apr 30, 2007 20.51 20.77 20.12 20.13 10,228,135 -0.11(-0.54%)
Apr 27, 2007 20.45 20.67 19.92 20.24 10,058,757 -0.28(-1.34%)
Apr 26, 2007 20.26 20.67 20.08 20.51 9,078,597 +0.25(+1.24%)
Apr 25, 2007 19.89 20.37 19.80 20.26 9,252,424 +0.34(+1.72%)
Apr 24, 2007 19.52 20.10 19.39 19.92 18,667,350 +0.72(+3.76%)
Apr 23, 2007 19.43 19.46 19.14 19.20 10,809,490 -0.32(-1.63%)
Apr 20, 2007 19.57 19.58 19.26 19.52 10,778,557 +0.23(+1.17%)
Apr 19, 2007 18.87 19.40 18.82 19.29 10,340,936 +0.26(+1.38%)
Apr 18, 2007 18.76 19.19 18.67 19.03 12,414,254 +0.23(+1.24%)
Apr 17, 2007 19.09 19.52 18.70 18.80 19,228,304 +0.18(+0.95%)
Apr 16, 2007 18.67 18.81 18.38 18.62 12,198,853 -0.10(-0.52%)
Apr 13, 2007 18.50 18.75 18.27 18.72 11,595,294 +0.15(+0.82%)
Apr 12, 2007 17.95 18.62 17.83 18.56 13,502,212 +0.51(+2.85%)
Apr 11, 2007 18.42 18.60 17.99 18.05 14,763,674 -0.33(-1.80%)
Apr 10, 2007 18.54 18.76 18.34 18.38 14,418,996 -0.19(-1.02%)
Apr 09, 2007 18.91 19.13 18.53 18.57 11,636,316 -0.34(-1.81%)
Apr 05, 2007 17.56 18.93 17.56 18.91 24,209,118 +1.42(+8.12%)
Apr 04, 2007 17.50 17.64 17.44 17.49 6,568,975 -0.04(-0.21%)
Apr 03, 2007 17.60 17.79 17.36 17.53 8,602,361 -0.07(-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.