Skip to main content

NVIDIA Corp (NQ: NVDA )

156.50 -1.77 (-1.12%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.50 17.65 17.07 17.19 17,809,502 -0.51(-2.90%)
Jun 27, 2008 17.58 17.80 17.18 17.70 16,026,074 +0.19(+1.10%)
Jun 26, 2008 17.90 18.04 17.50 17.51 23,033,550 -0.95(-5.12%)
Jun 25, 2008 18.64 18.77 18.16 18.45 24,539,468 +0.10(+0.55%)
Jun 24, 2008 17.66 18.77 17.66 18.35 29,381,540 +0.59(+3.31%)
Jun 23, 2008 18.28 18.30 17.61 17.76 21,148,910 -0.38(-2.07%)
Jun 20, 2008 17.83 18.34 17.82 18.14 20,179,256 -0.09(-0.50%)
Jun 19, 2008 18.38 18.64 17.79 18.23 21,485,274 -0.05(-0.25%)
Jun 18, 2008 18.64 19.28 17.98 18.28 29,013,958 -0.55(-2.93%)
Jun 17, 2008 19.57 19.58 18.78 18.83 18,733,354 -0.47(-2.43%)
Jun 16, 2008 19.35 19.54 19.14 19.30 17,171,820 -0.27(-1.36%)
Jun 13, 2008 19.66 19.88 18.98 19.56 19,219,110 -0.06(-0.33%)
Jun 12, 2008 19.95 20.33 19.46 19.63 22,492,184 +0.12(+0.61%)
Jun 11, 2008 20.46 20.96 19.48 19.51 27,211,510 -0.95(-4.67%)
Jun 10, 2008 20.78 21.19 20.33 20.46 33,366,458 -1.29(-5.91%)
Jun 09, 2008 21.96 22.26 21.31 21.75 17,371,888 -0.34(-1.54%)
Jun 06, 2008 22.54 22.57 21.96 22.09 21,376,226 -0.73(-3.18%)
Jun 05, 2008 23.02 23.27 22.56 22.81 22,548,786 +0.56(+2.52%)
Jun 04, 2008 21.51 22.30 21.39 22.25 22,651,924 +0.26(+1.17%)
Jun 03, 2008 22.84 22.88 21.73 22.00 22,900,662 -0.77(-3.39%)
Jun 02, 2008 22.68 22.94 22.43 22.77 20,006,366 +0.09(+0.40%)
May 30, 2008 22.21 22.75 22.14 22.68 22,609,394 +1.08(+5.02%)
May 29, 2008 21.66 21.69 21.20 21.59 18,819,510 -0.06(-0.25%)
May 28, 2008 22.03 22.09 21.40 21.65 20,474,196 +0.20(+0.94%)
May 27, 2008 21.25 21.47 20.85 21.45 22,680,690 +0.23(+1.08%)
May 26, 2008 21.67 21.85 20.90 21.22 21,858,764 +0.00(+0.00%)
May 23, 2008 21.67 21.85 20.90 21.22 21,858,546 -0.50(-2.28%)
May 22, 2008 21.50 21.89 21.16 21.71 18,874,804 +0.51(+2.43%)
May 21, 2008 21.43 22.25 21.15 21.20 29,047,514 -0.17(-0.82%)
May 20, 2008 21.34 21.59 21.12 21.37 21,005,286 -0.57(-2.59%)
May 19, 2008 22.42 23.24 21.78 21.94 31,550,088 -0.47(-2.09%)
May 16, 2008 22.20 22.45 21.69 22.41 29,726,180 +0.58(+2.65%)
May 15, 2008 20.21 21.92 20.12 21.83 31,715,844 +1.57(+7.75%)
May 14, 2008 19.93 20.78 19.68 20.26 20,452,924 +0.58(+2.94%)
May 13, 2008 20.20 20.20 19.54 19.68 23,087,018 -0.41(-2.06%)
May 12, 2008 20.95 20.95 19.89 20.10 27,413,426 -0.59(-2.84%)
May 09, 2008 20.21 21.51 20.17 20.68 55,260,804 +0.53(+2.64%)
May 08, 2008 20.36 20.43 19.29 20.15 36,830,332 -0.06(-0.27%)
May 07, 2008 20.74 21.01 20.03 20.21 19,487,388 -0.48(-2.31%)
May 06, 2008 20.10 20.73 19.79 20.68 19,843,664 +0.52(+2.60%)
May 05, 2008 20.54 20.63 20.11 20.16 25,690,844 -0.51(-2.49%)
May 02, 2008 20.28 20.67 19.97 20.67 30,801,350 +0.94(+4.74%)
May 01, 2008 19.09 19.78 19.00 19.74 27,634,160 +0.87(+4.62%)
Apr 30, 2008 18.76 19.07 18.64 18.87 29,080,354 +0.32(+1.73%)
Apr 29, 2008 17.97 18.77 17.97 18.54 15,620,945 +0.38(+2.07%)
Apr 28, 2008 18.42 18.69 18.09 18.17 14,588,272 -0.33(-1.79%)
Apr 25, 2008 18.49 18.54 17.91 18.50 15,037,781 +0.18(+1.00%)
Apr 24, 2008 18.87 18.97 18.04 18.31 17,861,914 -0.45(-2.40%)
Apr 23, 2008 18.15 18.97 17.91 18.76 27,791,466 +0.86(+4.82%)
Apr 22, 2008 17.91 18.10 17.52 17.90 16,003,460 -0.34(-1.86%)
Apr 21, 2008 17.32 18.36 17.32 18.24 18,515,060 +0.78(+4.47%)
Apr 18, 2008 17.58 17.74 17.22 17.46 15,618,736 +0.40(+2.37%)
Apr 17, 2008 16.50 17.12 16.49 17.06 16,256,703 -0.24(-1.38%)
Apr 16, 2008 17.27 17.52 16.97 17.30 17,617,224 +0.66(+3.97%)
Apr 15, 2008 16.52 16.70 16.17 16.63 11,817,346 +0.19(+1.17%)
Apr 14, 2008 16.95 16.98 16.34 16.44 21,240,706 -0.57(-3.35%)
Apr 11, 2008 17.03 18.01 16.90 17.01 30,115,432 -1.24(-6.79%)
Apr 10, 2008 18.09 18.83 17.71 18.25 29,742,546 +0.35(+1.95%)
Apr 09, 2008 17.75 18.09 17.59 17.90 18,390,870 +0.35(+1.99%)
Apr 08, 2008 17.44 18.12 17.44 17.55 17,414,276 -0.10(-0.57%)
Apr 07, 2008 17.66 17.92 17.52 17.65 19,878,486 +0.41(+2.40%)
Apr 04, 2008 17.98 18.07 17.19 17.24 41,594,532 -1.10(-6.01%)
Apr 03, 2008 18.54 18.56 17.80 18.34 22,928,760 -0.35(-1.87%)
Apr 02, 2008 19.33 19.33 18.54 18.69 16,789,616 -0.59(-3.05%)
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.