NVIDIA Corp (NQ: NVDA )

645.49 USD +34.41 (+5.63%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.41 20.63 20.15 20.43 7,799,541 -0.07(-0.36%)
Jan 30, 2007 20.25 20.64 20.07 20.51 10,604,127 +0.39(+1.92%)
Jan 29, 2007 20.87 20.90 19.94 20.12 20,971,520 -0.86(-4.10%)
Jan 26, 2007 21.33 21.54 20.60 20.98 13,826,395 -0.17(-0.82%)
Jan 25, 2007 22.12 22.20 21.05 21.15 10,278,797 -0.77(-3.50%)
Jan 24, 2007 21.53 22.21 21.43 21.92 11,428,958 +0.66(+3.10%)
Jan 23, 2007 21.15 21.60 20.76 21.26 10,507,376 +0.01(+0.03%)
Jan 22, 2007 21.45 21.80 21.17 21.25 12,179,325 +0.00(+0.00%)
Jan 19, 2007 20.90 21.69 20.75 21.25 15,710,126 +0.13(+0.60%)
Jan 18, 2007 22.83 22.83 20.84 21.13 25,027,396 -1.91(-8.28%)
Jan 17, 2007 23.20 23.34 22.95 23.03 11,802,156 -0.49(-2.10%)
Jan 16, 2007 23.67 23.68 23.26 23.53 11,864,894 +0.04(+0.17%)
Jan 12, 2007 22.83 23.58 22.72 23.49 11,635,125 +0.31(+1.35%)
Jan 11, 2007 23.26 23.44 22.79 23.17 15,408,481 -0.09(-0.37%)
Jan 10, 2007 21.93 23.47 21.60 23.26 18,479,346 +1.09(+4.93%)
Jan 09, 2007 22.64 22.79 22.14 22.17 12,736,165 -0.44(-1.95%)
Jan 08, 2007 22.52 23.04 22.13 22.61 10,954,592 +0.17(+0.74%)
Jan 05, 2007 23.37 23.47 22.28 22.44 20,722,531 -1.50(-6.27%)
Jan 04, 2007 23.97 24.05 23.35 23.94 13,288,348 -0.11(-0.47%)
Jan 03, 2007 24.71 25.01 23.19 24.05 19,247,173 -0.62(-2.51%)
Dec 29, 2006 24.83 25.35 24.65 24.67 6,435,742 -0.15(-0.62%)
Dec 28, 2006 25.03 25.06 24.71 24.83 3,566,421 -0.18(-0.72%)
Dec 27, 2006 24.79 25.09 24.79 25.01 4,415,953 +0.33(+1.32%)
Dec 26, 2006 24.82 25.04 24.58 24.68 3,803,230 -0.01(-0.03%)
Dec 22, 2006 25.25 25.33 24.57 24.69 6,169,551 -0.60(-2.37%)
Dec 21, 2006 25.65 25.72 25.00 25.29 6,132,220 -0.22(-0.86%)
Dec 20, 2006 25.67 25.97 25.49 25.51 5,141,979 -0.29(-1.14%)
Dec 19, 2006 25.10 25.93 25.07 25.80 9,093,652 +0.37(+1.44%)
Dec 18, 2006 25.03 25.73 25.01 25.43 11,472,666 +0.43(+1.73%)
Dec 15, 2006 24.63 25.00 24.57 25.00 12,435,489 +0.43(+1.76%)
Dec 14, 2006 24.33 24.87 24.31 24.57 11,923,322 +0.43(+1.77%)
Dec 13, 2006 24.05 24.33 24.05 24.14 8,199,211 +0.28(+1.17%)
Dec 12, 2006 23.93 24.01 23.54 23.86 9,581,941 -0.25(-1.02%)
Dec 11, 2006 23.71 24.39 23.65 24.11 8,593,821 +0.41(+1.72%)
Dec 08, 2006 23.61 24.03 23.27 23.70 9,414,547 -0.08(-0.34%)
Dec 07, 2006 24.37 24.50 23.57 23.78 8,115,288 -0.59(-2.41%)
Dec 06, 2006 24.48 24.48 24.03 24.37 7,971,710 -0.03(-0.14%)
Dec 05, 2006 24.39 24.54 24.13 24.40 11,056,215 -0.25(-1.03%)
Dec 04, 2006 24.00 24.96 23.91 24.65 10,367,346 +0.96(+4.05%)
Dec 01, 2006 24.39 24.42 23.48 23.69 13,083,477 -0.97(-3.92%)
Nov 30, 2006 24.33 24.86 24.04 24.66 9,727,300 +0.33(+1.34%)
Nov 29, 2006 24.20 24.63 24.11 24.33 9,663,218 +0.35(+1.47%)
Nov 28, 2006 23.46 24.19 23.09 23.98 8,016,176 +0.44(+1.87%)
Nov 27, 2006 24.51 24.83 23.37 23.54 9,754,939 -1.11(-4.52%)
Nov 24, 2006 24.35 24.71 24.13 24.65 2,406,353 +0.18(+0.74%)
Nov 22, 2006 24.15 24.50 24.02 24.47 4,004,264 +0.41(+1.72%)
Nov 21, 2006 24.51 24.55 23.89 24.06 6,458,986 -0.38(-1.55%)
Nov 20, 2006 23.91 24.57 23.73 24.44 10,143,913 +0.23(+0.94%)
Nov 17, 2006 23.98 24.28 23.83 24.21 6,026,829 +0.07(+0.28%)
Nov 16, 2006 23.94 24.23 23.73 24.15 7,619,824 +0.31(+1.29%)
Nov 15, 2006 24.17 24.50 23.71 23.84 8,198,207 -0.40(-1.65%)
Nov 14, 2006 23.91 24.29 23.40 24.24 10,475,582 +0.24(+1.00%)
Nov 13, 2006 23.00 24.07 23.00 24.00 14,204,743 +1.04(+4.53%)
Nov 10, 2006 23.33 23.44 22.38 22.96 21,955,149 -0.57(-2.41%)
Nov 09, 2006 23.54 24.13 23.33 23.53 20,184,335 +0.46(+1.99%)
Nov 08, 2006 22.57 23.35 22.52 23.07 10,809,938 +0.33(+1.47%)
Nov 07, 2006 22.56 22.97 22.43 22.73 9,220,967 +0.34(+1.52%)
Nov 06, 2006 21.79 22.69 21.52 22.39 12,326,724 +0.66(+3.04%)
Nov 03, 2006 21.55 21.76 21.20 21.73 9,134,505 +0.43(+2.00%)
Nov 02, 2006 21.55 22.02 21.01 21.31 14,382,457 -0.15(-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.