Skip to main content

NVIDIA Corp (NQ: NVDA )

166.88 -4.47 (-2.61%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.673 8.196 7.654 8.040 16,584,635 +0.12(+1.51%)
Oct 30, 2008 8.031 8.077 7.434 7.921 17,904,356 +0.32(+4.23%)
Oct 29, 2008 7.315 8.077 7.278 7.599 26,621,480 +0.24(+3.24%)
Oct 28, 2008 6.737 7.370 6.617 7.361 23,151,250 +0.96(+15.06%)
Oct 27, 2008 6.030 6.773 5.837 6.397 19,038,406 +0.33(+5.45%)
Oct 24, 2008 5.507 6.379 5.479 6.067 21,746,554 +0.06(+1.07%)
Oct 23, 2008 6.342 6.498 5.745 6.002 22,668,200 -0.36(-5.63%)
Oct 22, 2008 6.516 6.792 6.186 6.360 16,373,167 -0.25(-3.75%)
Oct 21, 2008 7.021 7.095 6.571 6.608 17,940,666 -0.55(-7.69%)
Oct 20, 2008 7.260 7.315 6.984 7.159 16,227,013 +0.14(+1.96%)
Oct 17, 2008 6.865 7.425 6.737 7.021 22,865,692 -0.05(-0.65%)
Oct 16, 2008 6.636 7.104 6.333 7.067 27,756,326 +0.62(+9.69%)
Oct 15, 2008 7.177 7.214 6.443 6.443 23,263,992 -0.78(-10.80%)
Oct 14, 2008 7.664 7.709 7.021 7.223 32,933,900 -0.17(-2.24%)
Oct 13, 2008 6.782 7.397 6.700 7.388 24,965,104 +1.14(+18.21%)
Oct 10, 2008 5.800 6.727 5.764 6.250 32,700,308 -0.10(-1.59%)
Oct 09, 2008 7.030 7.131 6.278 6.351 24,773,414 -0.43(-6.36%)
Oct 08, 2008 6.406 7.177 6.342 6.782 33,216,924 +0.14(+2.07%)
Oct 07, 2008 7.462 7.480 6.590 6.645 28,873,082 -0.56(-7.77%)
Oct 06, 2008 7.893 7.911 6.709 7.205 45,690,152 -1.08(-13.07%)
Oct 03, 2008 8.701 8.948 8.233 8.288 25,639,128 -0.28(-3.22%)
Oct 02, 2008 9.618 9.618 8.517 8.563 21,456,440 -0.99(-10.37%)
Oct 01, 2008 9.683 9.857 9.380 9.554 15,177,820 -0.28(-2.80%)
Sep 30, 2008 9.417 9.921 9.316 9.830 17,954,538 +0.56(+6.04%)
Sep 29, 2008 10.44 10.57 9.178 9.270 26,564,718 -1.46(-13.60%)
Sep 26, 2008 10.27 10.80 10.08 10.73 17,619,794 +0.20(+1.92%)
Sep 25, 2008 10.33 10.77 10.15 10.53 16,024,312 +0.20(+1.96%)
Sep 24, 2008 9.830 10.53 9.775 10.33 23,590,102 +0.37(+3.69%)
Sep 23, 2008 10.17 10.55 9.921 9.958 22,376,142 -0.29(-2.87%)
Sep 22, 2008 10.39 10.69 10.20 10.25 19,069,386 -0.22(-2.10%)
Sep 19, 2008 10.47 10.55 9.999 10.47 30,451,828 +0.48(+4.77%)
Sep 18, 2008 9.288 10.48 9.270 9.995 43,422,568 +0.82(+8.90%)
Sep 17, 2008 8.600 9.380 8.517 9.178 37,868,708 +0.38(+4.28%)
Sep 16, 2008 8.233 8.866 8.077 8.802 33,797,876 +0.27(+3.12%)
Sep 15, 2008 9.022 9.160 8.425 8.535 23,532,670 -0.82(-8.73%)
Sep 12, 2008 9.371 9.435 8.820 9.352 32,939,838 -0.10(-1.07%)
Sep 11, 2008 9.361 9.655 9.141 9.453 29,063,520 -0.48(-4.81%)
Sep 10, 2008 10.04 10.24 9.866 9.931 17,549,718 +0.01(+0.09%)
Sep 09, 2008 10.23 10.86 9.885 9.921 29,916,654 -0.35(-3.40%)
Sep 08, 2008 10.81 10.81 10.10 10.27 35,813,868 -0.44(-4.11%)
Sep 05, 2008 10.46 10.74 10.45 10.71 21,553,768 +0.16(+1.48%)
Sep 04, 2008 10.58 10.69 10.49 10.55 19,505,876 -0.15(-1.37%)
Sep 03, 2008 11.15 11.20 10.60 10.70 19,472,064 -0.61(-5.36%)
Sep 02, 2008 11.79 11.89 11.15 11.31 18,903,342 -0.29(-2.53%)
Aug 29, 2008 11.89 11.93 11.56 11.60 14,055,754 -0.46(-3.81%)
Aug 28, 2008 12.12 12.25 11.94 12.06 9,935,399 -0.05(-0.38%)
Aug 27, 2008 11.74 12.25 11.63 12.11 12,240,245 +0.09(+0.76%)
Aug 26, 2008 12.37 12.38 11.89 12.01 16,701,693 -0.29(-2.39%)
Aug 25, 2008 12.42 12.71 12.27 12.31 12,845,709 -0.18(-1.47%)
Aug 22, 2008 12.59 12.74 12.22 12.49 12,513,292 -0.01(-0.07%)
Aug 21, 2008 12.69 12.79 12.24 12.50 27,826,420 -0.42(-3.27%)
Aug 20, 2008 12.50 12.96 12.41 12.92 31,113,784 +0.61(+4.92%)
Aug 19, 2008 11.89 12.39 11.89 12.32 27,622,520 +0.18(+1.51%)
Aug 18, 2008 11.98 12.24 11.85 12.13 24,351,702 +0.24(+2.01%)
Aug 15, 2008 12.14 12.28 11.81 11.89 21,187,760 -0.04(-0.31%)
Aug 14, 2008 11.17 12.38 11.17 11.93 44,540,000 +0.68(+6.04%)
Aug 13, 2008 10.97 11.42 10.70 11.25 57,071,772 +1.09(+10.75%)
Aug 12, 2008 10.39 10.42 10.01 10.16 38,373,568 -0.15(-1.42%)
Aug 11, 2008 10.17 10.55 10.13 10.31 32,556,740 +0.21(+2.09%)
Aug 08, 2008 10.46 10.55 10.06 10.10 23,250,630 -0.28(-2.74%)
Aug 07, 2008 10.45 10.92 10.26 10.38 22,315,044 -0.17(-1.57%)
Aug 06, 2008 10.30 10.64 9.967 10.55 22,192,618 +0.28(+2.68%)
Aug 05, 2008 9.894 10.27 9.784 10.27 18,681,594 +0.56(+5.77%)
Aug 04, 2008 9.949 10.00 9.683 9.710 14,219,316 -0.24(-2.40%)
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.