Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,252,496 -0.11(-3.81%)
Aug 28, 2008 3.029 3.062 2.984 3.013 39,762,432 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,986,648 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,841,796 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,409,780 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,079,412 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.123 111,364,040 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.101 3.229 124,520,392 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,548,016 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,457,880 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,795,472 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,253,408 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.812 228,406,784 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,574,752 -0.04(-1.43%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,295,240 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.523 93,051,280 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,306,976 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,817,008 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,765,560 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.419 2.426 56,907,084 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,050,936 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,114,704 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,148,664 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,349,832 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,046,632 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,330,912 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,923,280 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,849,824 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,599,068 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,309,624 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,081,704 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,976,080 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,763,040 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,365,208 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,184,384 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,057,120 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,062,912 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,040,368 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,812,672 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,666,240 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,758,016 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,758,016 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,199,056 -0.17(-3.84%)
Jul 01, 2008 4.243 4.304 4.165 4.300 96,095,120 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,293,592 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.421 64,154,312 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,206,088 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,234,464 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,617,856 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,661,640 -0.09(-2.08%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,780,000 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,008,144 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,146,392 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,991,880 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.820 68,740,872 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,936,424 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,038,936 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.866 4.873 108,930,968 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,569,968 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,541,776 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,571,624 -0.18(-3.18%)
Jun 05, 2008 5.752 5.813 5.635 5.699 90,265,520 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,678,392 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,674,120 -0.19(-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.