Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,561,656 +0.03(+0.59%)
Jul 30, 2007 4.526 4.644 4.525 4.637 58,667,920 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,096,024 -0.01(-0.25%)
Jul 26, 2007 4.451 4.585 4.391 4.521 77,441,408 +0.02(+0.50%)
Jul 25, 2007 4.521 4.586 4.395 4.499 47,721,784 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,880,380 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.643 39,297,112 +0.05(+1.00%)
Jul 20, 2007 4.678 4.695 4.574 4.597 55,133,436 -0.05(-1.10%)
Jul 19, 2007 4.719 4.743 4.615 4.648 44,411,072 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.653 60,029,164 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.740 70,164,256 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,057,284 +0.08(+1.81%)
Jul 13, 2007 4.691 4.747 4.670 4.675 40,620,740 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,827,428 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,516,636 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,240,368 +0.04(+0.98%)
Jul 09, 2007 4.478 4.612 4.476 4.591 58,515,632 +0.13(+2.90%)
Jul 06, 2007 4.434 4.479 4.426 4.461 30,818,100 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.373 4.440 40,685,876 +0.05(+1.07%)
Jul 03, 2007 4.383 4.428 4.347 4.393 26,028,878 +0.01(+0.16%)
Jul 02, 2007 4.271 4.388 4.257 4.386 61,516,668 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,260,780 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.209 4.280 65,143,844 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,841,808 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,650,208 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,363,704 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,458,968 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.110 4.381 141,431,792 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,706,328 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,635,548 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,772,280 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,501,072 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,452,596 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.788 64,045,296 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,431,852 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,527,788 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,133,468 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,326,384 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,655,096 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.680 76,155,088 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,102,612 +0.02(+0.54%)
Jun 01, 2007 3.570 3.623 3.549 3.555 46,776,060 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.531 84,443,680 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,270,184 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,474,752 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,682,328 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,259,764 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,864,936 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,801,788 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.581 70,485,976 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.569 65,872,868 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,043,120 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,027,212 +0.04(+1.28%)
May 15, 2007 3.554 3.578 3.506 3.514 67,746,712 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,767,816 -0.04(-1.00%)
May 11, 2007 3.526 3.616 3.472 3.582 166,370,848 +0.24(+7.07%)
May 10, 2007 3.423 3.467 3.316 3.345 88,443,048 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.408 45,611,672 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,355,616 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.363 3.368 60,731,460 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,177,612 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,535,720 +0.06(+1.89%)
May 02, 2007 3.405 3.420 3.331 3.348 71,911,360 -0.04(-1.17%)
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.