Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.627 8.785 8.502 8.505 27,486,784 -0.19(-2.21%)
Dec 28, 2007 8.770 8.875 8.623 8.697 25,816,688 -0.09(-1.00%)
Dec 27, 2007 9.050 9.100 8.762 8.785 24,136,748 -0.28(-3.09%)
Dec 26, 2007 8.963 9.065 8.875 9.065 21,533,760 +0.12(+1.34%)
Dec 24, 2007 8.855 8.988 8.790 8.945 10,400,484 +0.16(+1.76%)
Dec 21, 2007 8.898 8.975 8.710 8.790 43,340,532 -0.00(-0.03%)
Dec 20, 2007 8.750 8.812 8.568 8.793 27,993,852 +0.18(+2.09%)
Dec 19, 2007 8.502 8.693 8.467 8.613 25,353,208 +0.08(+0.94%)
Dec 18, 2007 8.447 8.625 8.363 8.533 39,688,584 +0.21(+2.55%)
Dec 17, 2007 8.675 8.758 8.300 8.320 50,740,616 -0.45(-5.10%)
Dec 14, 2007 8.585 8.863 8.527 8.768 35,401,572 +0.14(+1.65%)
Dec 13, 2007 8.760 8.818 8.370 8.625 50,036,336 -0.24(-2.73%)
Dec 12, 2007 8.935 9.023 8.695 8.867 61,750,296 +0.30(+3.44%)
Dec 11, 2007 8.745 8.905 8.553 8.572 58,243,376 +0.01(+0.12%)
Dec 10, 2007 8.498 8.662 8.473 8.562 33,635,756 +0.09(+1.09%)
Dec 07, 2007 8.613 8.623 8.383 8.470 32,029,000 -0.11(-1.25%)
Dec 06, 2007 8.387 8.605 8.312 8.578 37,115,040 +0.17(+2.02%)
Dec 05, 2007 8.297 8.562 8.195 8.408 66,671,240 +0.42(+5.19%)
Dec 04, 2007 8.035 8.062 7.838 7.992 37,170,940 -0.01(-0.09%)
Dec 03, 2007 8.000 8.148 7.878 8.000 49,010,484 +0.12(+1.46%)
Nov 30, 2007 8.550 8.550 7.860 7.885 65,084,892 -0.39(-4.77%)
Nov 29, 2007 8.200 8.525 8.164 8.280 48,908,108 +0.07(+0.82%)
Nov 28, 2007 7.940 8.322 7.902 8.213 57,454,420 +0.52(+6.69%)
Nov 27, 2007 7.485 7.720 7.428 7.697 45,881,388 +0.32(+4.30%)
Nov 26, 2007 7.550 7.705 7.365 7.380 38,589,560 -0.17(-2.32%)
Nov 23, 2007 7.480 7.588 7.385 7.555 14,197,680 +0.13(+1.72%)
Nov 21, 2007 7.350 7.605 7.327 7.428 64,849,004 -0.08(-1.07%)
Nov 20, 2007 7.707 7.720 7.277 7.508 62,265,232 -0.06(-0.76%)
Nov 19, 2007 7.997 8.038 7.522 7.565 56,845,544 -0.55(-6.75%)
Nov 16, 2007 8.000 8.135 7.935 8.113 42,359,148 +0.18(+2.24%)
Nov 15, 2007 7.991 8.065 7.750 7.935 49,643,488 -0.11(-1.34%)
Nov 14, 2007 8.377 8.457 8.000 8.043 66,669,656 -0.13(-1.56%)
Nov 13, 2007 7.630 8.178 7.607 8.170 72,670,912 +0.66(+8.82%)
Nov 12, 2007 8.338 8.398 7.508 7.508 71,539,232 -0.83(-9.98%)
Nov 09, 2007 8.637 8.700 8.162 8.340 87,105,504 -0.12(-1.41%)
Nov 08, 2007 8.938 9.100 8.203 8.459 99,267,696 -0.57(-6.27%)
Nov 07, 2007 9.470 9.508 8.950 9.025 53,740,156 -0.45(-4.75%)
Nov 06, 2007 9.273 9.550 9.230 9.475 55,461,956 +0.29(+3.16%)
Nov 05, 2007 9.107 9.405 9.050 9.185 43,667,008 +0.00(+0.00%)
Nov 02, 2007 8.967 9.250 8.842 9.185 49,184,568 +0.34(+3.84%)
Nov 01, 2007 8.707 9.023 8.588 8.845 58,719,592 +0.00(+0.00%)
Oct 31, 2007 8.758 8.850 8.485 8.845 45,522,960 +0.14(+1.61%)
Oct 30, 2007 8.465 8.883 8.325 8.705 52,487,584 +0.31(+3.66%)
Oct 29, 2007 8.305 8.438 8.140 8.398 81,360,176 -0.20(-2.35%)
Oct 26, 2007 8.950 9.010 8.475 8.600 61,659,472 -0.08(-0.86%)
Oct 25, 2007 9.213 9.300 8.398 8.675 80,611,488 -0.83(-8.73%)
Oct 24, 2007 9.625 9.625 9.037 9.505 56,556,344 -0.33(-3.38%)
Oct 23, 2007 9.918 9.918 9.570 9.838 29,429,820 +0.05(+0.49%)
Oct 22, 2007 9.287 9.810 9.213 9.790 53,765,200 +0.44(+4.73%)
Oct 19, 2007 9.855 9.860 9.345 9.348 50,578,548 -0.53(-5.37%)
Oct 18, 2007 9.852 9.918 9.605 9.877 34,061,904 -0.01(-0.08%)
Oct 17, 2007 9.537 9.912 9.527 9.885 71,777,392 +0.71(+7.68%)
Oct 16, 2007 9.088 9.342 9.055 9.180 27,633,632 +0.08(+0.91%)
Oct 15, 2007 9.062 9.215 9.020 9.098 35,562,940 +0.06(+0.72%)
Oct 12, 2007 8.915 9.033 8.777 9.033 40,994,840 +0.21(+2.44%)
Oct 11, 2007 9.143 9.258 8.717 8.818 52,887,464 -0.41(-4.44%)
Oct 10, 2007 9.280 9.280 9.005 9.227 38,917,492 +0.01(+0.11%)
Oct 09, 2007 9.383 9.425 9.080 9.218 40,301,240 -0.16(-1.76%)
Oct 08, 2007 9.297 9.398 9.188 9.383 25,248,116 +0.15(+1.62%)
Oct 05, 2007 9.137 9.283 9.040 9.232 34,484,696 +0.24(+2.64%)
Oct 04, 2007 8.945 9.047 8.688 8.995 37,897,888 +0.04(+0.45%)
Oct 03, 2007 9.188 9.188 8.807 8.955 46,719,592 -0.40(-4.24%)
Oct 02, 2007 9.420 9.438 9.215 9.352 28,513,356 -0.09(-0.96%)
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.