NVIDIA Corp (NQ: NVDA )

314.35 USD -12.41 (-3.80%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.18 28.19 27.53 27.54 8,601,460 -0.45(-1.62%)
Jun 28, 2007 27.81 28.29 27.53 27.99 9,959,552 +0.27(+0.96%)
Jun 27, 2007 27.00 27.76 26.87 27.73 10,219,146 +0.73(+2.69%)
Jun 26, 2007 28.24 28.32 26.93 27.00 14,470,648 -1.31(-4.64%)
Jun 25, 2007 28.27 28.96 28.01 28.31 13,662,418 -0.77(-2.64%)
Jun 22, 2007 28.67 29.25 28.23 29.08 14,747,182 +0.43(+1.49%)
Jun 21, 2007 27.09 28.89 26.88 28.65 21,622,876 +2.08(+7.83%)
Jun 20, 2007 26.67 26.80 26.39 26.57 13,714,800 +0.03(+0.10%)
Jun 19, 2007 26.21 26.61 26.03 26.55 8,200,100 +0.17(+0.63%)
Jun 18, 2007 26.63 26.73 26.17 26.38 11,431,600 +0.01(+0.05%)
Jun 15, 2007 25.51 26.57 25.50 26.37 18,117,100 +1.15(+4.55%)
Jun 14, 2007 24.67 25.31 24.63 25.22 8,477,900 +0.44(+1.78%)
Jun 13, 2007 24.36 24.79 24.15 24.78 9,791,600 +0.58(+2.40%)
Jun 12, 2007 24.33 24.67 24.19 24.20 8,780,500 -0.25(-1.04%)
Jun 11, 2007 24.37 24.60 24.23 24.45 7,113,426 +0.09(+0.36%)
Jun 08, 2007 23.79 24.40 23.50 24.37 8,887,767 +0.37(+1.56%)
Jun 07, 2007 24.14 24.50 23.99 23.99 13,198,056 -0.26(-1.07%)
Jun 06, 2007 23.91 24.64 23.81 24.25 15,847,366 +0.18(+0.75%)
Jun 05, 2007 23.45 24.11 23.41 24.07 11,643,012 +0.69(+2.97%)
Jun 04, 2007 23.04 23.51 22.95 23.38 5,366,682 +0.13(+0.54%)
Jun 01, 2007 23.35 23.70 23.21 23.25 7,151,383 +0.16(+0.70%)
May 31, 2007 22.90 23.23 22.79 23.09 12,910,218 +0.36(+1.58%)
May 30, 2007 22.41 22.73 22.13 22.73 5,545,187 +0.05(+0.24%)
May 29, 2007 22.35 22.75 22.28 22.68 5,270,691 +0.24(+1.07%)
May 25, 2007 22.25 22.55 22.19 22.44 5,149,541 +0.35(+1.57%)
May 24, 2007 23.03 23.09 22.00 22.09 10,130,160 -0.83(-3.61%)
May 23, 2007 23.56 23.70 22.85 22.92 7,470,742 -0.63(-2.66%)
May 22, 2007 23.44 23.76 23.06 23.55 6,696,660 +0.13(+0.54%)
May 21, 2007 23.28 24.00 23.17 23.42 10,776,286 +0.07(+0.31%)
May 18, 2007 23.07 23.41 22.87 23.35 10,071,009 +0.45(+1.98%)
May 17, 2007 23.21 23.33 22.76 22.89 7,497,984 -0.39(-1.66%)
May 16, 2007 23.01 23.28 22.57 23.28 8,718,636 +0.29(+1.28%)
May 15, 2007 23.25 23.40 22.93 22.99 10,357,493 -0.21(-0.89%)
May 14, 2007 23.33 23.55 22.97 23.19 12,195,346 -0.23(-1.00%)
May 11, 2007 23.06 23.65 22.71 23.43 25,435,697 +1.55(+7.07%)
May 10, 2007 22.39 22.68 21.69 21.88 13,521,663 -0.41(-1.85%)
May 09, 2007 22.03 22.42 21.78 22.29 6,973,365 +0.10(+0.45%)
May 08, 2007 21.89 22.25 21.47 22.19 12,285,212 +0.17(+0.76%)
May 07, 2007 22.80 23.05 22.00 22.03 9,284,962 -0.45(-1.99%)
May 04, 2007 22.43 22.59 22.22 22.47 6,754,118 +0.16(+0.72%)
May 03, 2007 22.11 22.46 22.07 22.31 8,337,723 +0.41(+1.89%)
May 02, 2007 22.27 22.37 21.79 21.90 10,994,207 -0.26(-1.17%)
May 01, 2007 22.33 22.47 21.98 22.16 9,075,979 +0.23(+1.06%)
Apr 30, 2007 22.35 22.63 21.92 21.93 9,389,725 -0.12(-0.54%)
Apr 27, 2007 22.27 22.52 21.69 22.05 9,234,231 -0.30(-1.34%)
Apr 26, 2007 22.07 22.51 21.87 22.35 8,334,415 +0.27(+1.24%)
Apr 25, 2007 21.67 22.19 21.57 22.07 8,493,994 +0.37(+1.72%)
Apr 24, 2007 21.27 21.89 21.13 21.70 17,137,169 +0.79(+3.76%)
Apr 23, 2007 21.16 21.20 20.85 20.91 9,923,425 -0.35(-1.63%)
Apr 20, 2007 21.32 21.33 20.98 21.26 9,895,028 +0.25(+1.17%)
Apr 19, 2007 20.56 21.13 20.50 21.01 9,493,279 +0.29(+1.38%)
Apr 18, 2007 20.44 20.91 20.33 20.73 11,396,645 +0.25(+1.24%)
Apr 17, 2007 20.79 21.27 20.37 20.47 17,652,140 +0.19(+0.95%)
Apr 16, 2007 20.33 20.49 20.02 20.28 11,198,901 -0.11(-0.52%)
Apr 13, 2007 20.15 20.43 19.91 20.39 10,644,816 +0.17(+0.82%)
Apr 12, 2007 19.55 20.28 19.43 20.22 12,395,422 +0.56(+2.85%)
Apr 11, 2007 20.06 20.26 19.59 19.66 13,553,481 -0.36(-1.80%)
Apr 10, 2007 20.20 20.43 19.98 20.02 13,237,057 -0.21(-1.02%)
Apr 09, 2007 20.60 20.83 20.19 20.23 10,682,476 -0.37(-1.81%)
Apr 05, 2007 19.13 20.62 19.13 20.60 22,224,673 +1.55(+8.12%)
Apr 04, 2007 19.07 19.22 19.00 19.05 6,030,510 -0.04(-0.21%)
Apr 03, 2007 19.17 19.38 18.91 19.09 7,897,217 -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.