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 (%)
Jan 31, 2007 0.3393 0.3430 0.3351 0.3398 469,080,480 -0.00(-0.36%)
Jan 30, 2007 0.3368 0.3432 0.3338 0.3410 637,754,048 +0.01(+1.92%)
Jan 29, 2007 0.3471 0.3475 0.3316 0.3345 1,261,270,400 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3582 0.3425 0.3488 831,547,904 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,188,032 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3564 0.3645 687,361,088 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3592 0.3452 0.3535 631,935,232 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3625 0.3521 0.3534 732,489,728 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3451 0.3534 944,839,360 +0.00(+0.60%)
Jan 18, 2007 0.3797 0.3797 0.3465 0.3513 1,505,199,104 -0.03(-8.28%)
Jan 17, 2007 0.3858 0.3881 0.3815 0.3830 709,805,952 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3868 0.3912 713,579,200 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3921 0.3778 0.3905 699,760,384 +0.01(+1.35%)
Jan 11, 2007 0.3868 0.3897 0.3790 0.3853 926,697,792 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3592 0.3868 1,111,385,984 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3686 765,979,200 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,831,744 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3705 0.3731 1,246,295,808 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3981 799,188,608 -0.00(-0.47%)
Jan 03, 2007 0.4109 0.4159 0.3856 0.3999 1,157,564,544 -0.01(-2.51%)
Dec 29, 2006 0.4128 0.4214 0.4098 0.4103 387,058,784 -0.00(-0.62%)
Dec 28, 2006 0.4162 0.4167 0.4109 0.4128 214,491,904 -0.00(-0.72%)
Dec 27, 2006 0.4121 0.4172 0.4121 0.4158 265,584,512 +0.01(+1.32%)
Dec 26, 2006 0.4127 0.4163 0.4087 0.4104 228,734,096 -0.00(-0.03%)
Dec 22, 2006 0.4198 0.4212 0.4085 0.4105 371,049,504 -0.01(-2.37%)
Dec 21, 2006 0.4264 0.4277 0.4157 0.4204 368,804,352 -0.00(-0.86%)
Dec 20, 2006 0.4268 0.4319 0.4238 0.4241 309,249,216 -0.00(-1.14%)
Dec 19, 2006 0.4174 0.4312 0.4169 0.4290 546,910,976 +0.01(+1.44%)
Dec 18, 2006 0.4161 0.4279 0.4159 0.4229 689,989,760 +0.01(+1.73%)
Dec 15, 2006 0.4096 0.4157 0.4086 0.4157 747,895,936 +0.01(+1.76%)
Dec 14, 2006 0.4046 0.4136 0.4043 0.4085 717,093,120 +0.01(+1.77%)
Dec 13, 2006 0.3999 0.4046 0.3999 0.4014 493,117,440 +0.00(+1.17%)
Dec 12, 2006 0.3978 0.3992 0.3914 0.3967 576,277,696 -0.00(-1.02%)
Dec 11, 2006 0.3942 0.4056 0.3933 0.4008 516,850,112 +0.01(+1.72%)
Dec 08, 2006 0.3925 0.3995 0.3869 0.3941 566,210,240 -0.00(-0.34%)
Dec 07, 2006 0.4052 0.4074 0.3919 0.3954 488,070,144 -0.01(-2.41%)
Dec 06, 2006 0.4070 0.4070 0.3996 0.4052 479,435,072 -0.00(-0.14%)
Dec 05, 2006 0.4056 0.4080 0.4012 0.4057 664,943,552 -0.00(-1.03%)
Dec 04, 2006 0.3991 0.4150 0.3976 0.4099 623,513,536 +0.02(+4.05%)
Dec 01, 2006 0.4055 0.4060 0.3904 0.3940 786,867,264 -0.02(-3.92%)
Nov 30, 2006 0.4046 0.4134 0.3997 0.4100 585,019,840 +0.01(+1.34%)
Nov 29, 2006 0.4024 0.4095 0.4008 0.4046 581,165,824 +0.01(+1.47%)
Nov 28, 2006 0.3901 0.4023 0.3840 0.3987 482,109,344 +0.01(+1.87%)
Nov 27, 2006 0.4075 0.4129 0.3886 0.3914 586,682,112 -0.02(-4.52%)
Nov 24, 2006 0.4049 0.4108 0.4013 0.4099 144,723,024 +0.00(+0.74%)
Nov 22, 2006 0.4015 0.4074 0.3994 0.4069 240,824,688 +0.01(+1.72%)
Nov 21, 2006 0.4076 0.4083 0.3973 0.4001 388,456,736 -0.01(-1.55%)
Nov 20, 2006 0.3976 0.4086 0.3946 0.4064 610,075,840 +0.00(+0.94%)
Nov 17, 2006 0.3987 0.4037 0.3963 0.4026 362,465,920 +0.00(+0.28%)
Nov 16, 2006 0.3981 0.4029 0.3946 0.4015 458,271,904 +0.01(+1.29%)
Nov 15, 2006 0.4018 0.4074 0.3942 0.3964 493,057,056 -0.01(-1.65%)
Nov 14, 2006 0.3976 0.4038 0.3891 0.4030 630,023,104 +0.00(+1.00%)
Nov 13, 2006 0.3825 0.4002 0.3824 0.3991 854,302,528 +0.02(+4.53%)
Nov 10, 2006 0.3879 0.3897 0.3721 0.3818 1,320,427,776 -0.01(-2.41%)
Nov 09, 2006 0.3914 0.4013 0.3879 0.3912 1,213,927,552 +0.01(+1.99%)
Nov 08, 2006 0.3753 0.3882 0.3744 0.3835 650,131,968 +0.01(+1.47%)
Nov 07, 2006 0.3751 0.3820 0.3730 0.3780 554,567,936 +0.01(+1.52%)
Nov 06, 2006 0.3624 0.3773 0.3578 0.3723 741,354,560 +0.01(+3.04%)
Nov 03, 2006 0.3583 0.3618 0.3525 0.3614 549,367,936 +0.01(+2.00%)
Nov 02, 2006 0.3584 0.3661 0.3494 0.3543 864,990,592 -0.00(-0.68%)
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.