Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,112,912 -0.01(-0.35%)
Jul 30, 2008 2.725 2.729 2.573 2.633 64,146,496 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,347,008 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,043,928 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,327,088 +0.12(+4.80%)
Jul 24, 2008 2.660 2.686 2.523 2.530 76,920,680 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,847,632 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,597,020 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,307,516 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.514 2.651 98,078,392 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,972,904 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,759,232 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,361,072 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,181,136 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,054,144 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,059,024 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,035,168 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,806,032 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,658,144 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,747,008 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,747,008 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,196,248 -0.17(-3.84%)
Jul 01, 2008 4.243 4.305 4.165 4.300 96,091,872 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,291,184 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.422 64,152,148 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,202,976 -0.24(-5.12%)
Jun 25, 2008 4.656 4.690 4.536 4.610 98,231,144 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,613,888 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,658,784 -0.09(-2.07%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,777,272 -0.02(-0.50%)
Jun 19, 2008 4.591 4.656 4.445 4.555 86,005,240 -0.01(-0.25%)
Jun 18, 2008 4.656 4.816 4.490 4.566 116,142,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,989,344 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.821 68,738,552 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,933,824 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,035,896 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.867 4.873 108,927,288 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,565,456 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,539,424 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,568,728 -0.18(-3.18%)
Jun 05, 2008 5.752 5.814 5.635 5.699 90,262,472 +0.14(+2.52%)
Jun 04, 2008 5.373 5.571 5.344 5.559 90,675,328 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,671,024 -0.19(-3.39%)
Jun 02, 2008 5.665 5.731 5.603 5.688 80,085,200 +0.02(+0.40%)
May 30, 2008 5.548 5.683 5.532 5.665 90,505,080 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,334,232 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,957,912 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,790,480 +0.06(+1.08%)
May 26, 2008 5.415 5.458 5.222 5.300 87,500,320 +0.00(+0.00%)
May 23, 2008 5.415 5.458 5.222 5.300 87,499,448 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,555,576 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,276,784 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,083,864 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,294,552 -0.12(-2.09%)
May 16, 2008 5.545 5.610 5.419 5.598 118,993,480 +0.14(+2.65%)
May 15, 2008 5.050 5.477 5.027 5.454 126,958,064 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,872,768 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,417,000 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,735,552 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.039 5.167 221,208,208 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,431,296 -0.01(-0.27%)
May 07, 2008 5.181 5.250 5.004 5.048 78,007,736 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,433,904 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,840,080 -0.13(-2.49%)
May 02, 2008 5.066 5.165 4.989 5.165 123,297,360 +0.23(+4.74%)
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.