NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.03 35.40 33.94 35.38 11,380,740 +0.56(+1.61%)
Oct 30, 2007 33.86 35.53 33.30 34.82 13,121,896 +1.23(+3.66%)
Oct 29, 2007 33.22 33.75 32.56 33.59 20,340,043 -0.81(-2.35%)
Oct 26, 2007 35.80 36.04 33.90 34.40 15,414,868 -0.30(-0.86%)
Oct 25, 2007 36.85 37.20 33.59 34.70 20,152,871 -3.32(-8.73%)
Oct 24, 2007 38.50 38.50 36.15 38.02 14,139,086 -1.33(-3.38%)
Oct 23, 2007 39.67 39.67 38.28 39.35 7,357,455 +0.19(+0.49%)
Oct 22, 2007 37.15 39.24 36.85 39.16 13,441,300 +1.77(+4.73%)
Oct 19, 2007 39.42 39.44 37.38 37.39 12,644,637 -2.12(-5.37%)
Oct 18, 2007 39.41 39.67 38.42 39.51 8,515,476 -0.03(-0.08%)
Oct 17, 2007 38.15 39.65 38.11 39.54 17,944,347 +2.82(+7.68%)
Oct 16, 2007 36.35 37.37 36.22 36.72 6,908,408 +0.33(+0.91%)
Oct 15, 2007 36.25 36.86 36.08 36.39 8,890,735 +0.26(+0.72%)
Oct 12, 2007 35.66 36.13 35.11 36.13 10,248,710 +0.86(+2.44%)
Oct 11, 2007 36.57 37.03 34.87 35.27 13,221,866 -1.64(-4.44%)
Oct 10, 2007 37.12 37.12 36.02 36.91 9,729,373 +0.04(+0.11%)
Oct 09, 2007 37.53 37.70 36.32 36.87 10,075,310 -0.66(-1.76%)
Oct 08, 2007 37.19 37.59 36.75 37.53 6,312,029 +0.60(+1.62%)
Oct 05, 2007 36.55 37.13 36.16 36.93 8,621,174 +0.95(+2.64%)
Oct 04, 2007 35.78 36.19 34.75 35.98 9,474,472 +0.16(+0.45%)
Oct 03, 2007 36.75 36.75 35.23 35.82 11,679,898 -1.59(-4.24%)
Oct 02, 2007 37.68 37.75 36.86 37.41 7,128,339 -0.36(-0.96%)
Oct 01, 2007 36.55 37.95 36.51 37.77 9,954,982 +1.53(+4.22%)
Sep 28, 2007 37.00 37.13 36.16 36.24 10,107,726 -0.54(-1.47%)
Sep 27, 2007 37.02 37.20 36.39 36.78 9,454,843 +0.11(+0.30%)
Sep 26, 2007 36.00 36.75 35.91 36.67 12,950,739 +0.85(+2.37%)
Sep 25, 2007 35.16 35.97 35.06 35.82 9,018,654 +0.45(+1.27%)
Sep 24, 2007 34.70 35.90 34.45 35.37 11,408,921 +0.88(+2.55%)
Sep 21, 2007 34.50 35.00 34.16 34.49 11,438,496 +0.33(+0.97%)
Sep 20, 2007 34.38 34.75 33.78 34.16 8,105,410 -0.20(-0.58%)
Sep 19, 2007 35.32 36.00 34.02 34.36 13,034,239 -0.64(-1.83%)
Sep 18, 2007 32.52 35.50 32.47 35.00 21,119,116 +2.82(+8.76%)
Sep 17, 2007 32.30 32.64 31.83 32.18 9,370,676 -0.07(-0.22%)
Sep 14, 2007 32.90 32.94 32.15 32.25 12,181,684 -0.98(-2.95%)
Sep 13, 2007 33.85 33.89 32.99 33.23 11,322,193 +0.01(+0.03%)
Sep 12, 2007 34.95 35.12 32.88 33.22 13,860,320 -1.36(-3.93%)
Sep 11, 2007 34.35 34.84 33.91 34.58 10,137,845 +0.72(+2.13%)
Sep 10, 2007 34.50 35.10 33.58 33.86 9,689,883 +0.09(+0.28%)
Sep 07, 2007 34.07 34.43 33.11 33.77 10,038,376 -1.28(-3.65%)
Sep 06, 2007 35.33 35.65 34.90 35.05 7,091,557 +0.15(+0.44%)
Sep 05, 2007 35.01 36.00 34.87 34.89 10,926,708 -0.27(-0.76%)
Sep 04, 2007 34.26 35.31 33.73 35.16 11,387,795 +1.05(+3.09%)
Aug 31, 2007 33.13 34.23 32.95 34.11 12,013,856 +1.65(+5.09%)
Aug 30, 2007 32.33 33.26 32.31 32.45 7,760,657 -0.19(-0.57%)
Aug 29, 2007 31.53 32.68 31.47 32.64 8,975,966 +1.75(+5.68%)
Aug 28, 2007 33.00 33.13 30.81 30.89 9,333,066 -2.01(-6.10%)
Aug 27, 2007 32.17 33.23 32.02 32.89 10,596,215 +0.73(+2.26%)
Aug 24, 2007 31.91 32.23 31.67 32.17 6,027,305 +0.17(+0.52%)
Aug 23, 2007 32.43 32.81 31.86 32.00 11,132,763 -0.27(-0.85%)
Aug 22, 2007 32.35 32.46 31.70 32.27 9,435,835 +0.72(+2.28%)
Aug 21, 2007 30.11 31.79 29.67 31.55 11,922,212 +1.62(+5.41%)
Aug 20, 2007 30.07 30.40 29.57 29.93 8,661,350 -0.12(-0.40%)
Aug 17, 2007 29.17 30.08 28.26 30.05 12,145,114 +1.67(+5.90%)
Aug 16, 2007 28.57 28.78 27.00 28.38 13,000,495 -0.48(-1.66%)
Aug 15, 2007 29.97 30.40 28.82 28.86 11,585,661 -1.27(-4.23%)
Aug 14, 2007 29.21 30.60 29.12 30.13 18,201,524 +1.13(+3.88%)
Aug 13, 2007 29.56 29.76 28.40 29.01 11,671,793 -0.32(-1.09%)
Aug 10, 2007 28.23 29.53 27.59 29.33 19,015,677 -1.43(-4.64%)
Aug 09, 2007 30.60 31.60 29.90 30.75 20,757,918 +0.36(+1.18%)
Aug 08, 2007 29.58 31.30 29.35 30.39 11,008,026 +1.34(+4.61%)
Aug 07, 2007 28.60 29.53 28.22 29.05 9,434,327 +0.45(+1.58%)
Aug 06, 2007 28.60 28.81 27.80 28.60 8,745,377 +0.24(+0.85%)
Aug 03, 2007 28.63 30.27 28.35 28.36 10,389,049 -1.79(-5.93%)
Aug 02, 2007 30.63 30.65 29.74 30.15 7,810,062 -0.13(-0.44%)
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.