Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

555.19 USD +6.61 (+1.20%)
Streaming Delayed Price Updated: 8:55 AM EST, Mar 1, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.920 8.270 7.780 8.070 11,040,504 +0.05(+0.62%)
Dec 30, 2008 7.850 8.140 7.670 8.020 10,246,419 +0.27(+3.48%)
Dec 29, 2008 7.610 7.752 7.120 7.750 11,504,186 +0.24(+3.20%)
Dec 26, 2008 7.720 7.820 7.300 7.510 5,653,816 -0.21(-2.72%)
Dec 24, 2008 7.750 7.940 7.560 7.720 3,669,361 -0.19(-2.40%)
Dec 23, 2008 8.070 8.240 7.790 7.910 9,438,871 -0.11(-1.37%)
Dec 22, 2008 8.650 8.670 7.710 8.020 13,061,515 -0.50(-5.87%)
Dec 19, 2008 8.570 8.900 8.490 8.520 15,507,495 +0.06(+0.71%)
Dec 18, 2008 9.260 9.290 8.350 8.460 13,769,104 -0.86(-9.23%)
Dec 17, 2008 8.720 9.450 8.600 9.320 16,858,637 +0.44(+4.95%)
Dec 16, 2008 8.400 8.900 8.320 8.880 13,048,573 +0.56(+6.73%)
Dec 15, 2008 8.650 8.700 8.050 8.320 11,924,898 -0.28(-3.26%)
Dec 12, 2008 7.950 8.650 7.790 8.600 16,981,947 +0.41(+5.01%)
Dec 11, 2008 8.500 8.800 8.090 8.190 14,567,417 -0.36(-4.21%)
Dec 10, 2008 7.960 8.750 7.830 8.550 24,028,057 +0.74(+9.48%)
Dec 09, 2008 7.030 8.090 6.950 7.810 20,743,903 +0.69(+9.69%)
Dec 08, 2008 7.500 7.650 6.950 7.120 17,699,404 -0.24(-3.26%)
Dec 05, 2008 6.860 7.390 6.740 7.360 10,962,587 +0.28(+3.95%)
Dec 04, 2008 7.430 7.800 6.910 7.080 11,657,256 -0.50(-6.60%)
Dec 03, 2008 7.210 7.590 6.870 7.580 14,615,790 +0.37(+5.13%)
Dec 02, 2008 6.960 7.295 6.870 7.210 11,999,689 +0.38(+5.56%)
Dec 01, 2008 7.170 7.240 6.823 6.830 13,677,781 -0.64(-8.57%)
Nov 28, 2008 7.490 7.600 7.370 7.470 4,397,222 -0.14(-1.84%)
Nov 26, 2008 6.870 7.630 6.830 7.610 15,019,734 +0.62(+8.87%)
Nov 25, 2008 7.100 7.115 6.790 6.990 13,206,364 +0.19(+2.79%)
Nov 24, 2008 6.770 6.880 6.400 6.800 15,007,664 +0.42(+6.58%)
Nov 21, 2008 6.090 6.380 5.750 6.380 14,984,039 +0.48(+8.14%)
Nov 20, 2008 6.180 6.490 5.830 5.900 21,175,817 -0.33(-5.30%)
Nov 19, 2008 6.730 6.900 6.200 6.230 12,505,455 -0.56(-8.25%)
Nov 18, 2008 7.160 7.200 6.560 6.790 14,117,345 -0.23(-3.28%)
Nov 17, 2008 7.100 7.290 6.950 7.020 9,705,504 -0.15(-2.09%)
Nov 14, 2008 7.620 7.660 7.140 7.170 18,528,341 -0.77(-9.70%)
Nov 13, 2008 7.000 7.950 6.860 7.940 19,930,628 +0.60(+8.17%)
Nov 12, 2008 7.560 7.740 7.250 7.340 16,128,352 -0.46(-5.90%)
Nov 11, 2008 8.040 8.100 7.715 7.800 14,412,048 -0.36(-4.41%)
Nov 10, 2008 9.050 9.100 7.970 8.160 14,409,836 -0.56(-6.42%)
Nov 07, 2008 8.680 9.070 8.100 8.720 28,304,962 +1.10(+14.44%)
Nov 06, 2008 8.010 8.310 7.600 7.620 19,965,199 -0.89(-10.46%)
Nov 05, 2008 8.650 8.900 8.510 8.510 19,692,673 -0.47(-5.23%)
Nov 04, 2008 8.730 8.980 8.500 8.980 15,488,995 +0.54(+6.40%)
Nov 03, 2008 8.800 9.110 8.300 8.440 18,098,841 -0.32(-3.65%)
Oct 31, 2008 8.360 8.930 8.340 8.760 15,221,282 +0.13(+1.51%)
Oct 30, 2008 8.750 8.800 8.100 8.630 16,432,514 +0.35(+4.23%)
Oct 29, 2008 7.970 8.800 7.930 8.280 24,433,039 +0.26(+3.24%)
Oct 28, 2008 7.340 8.030 7.210 8.020 21,248,085 +1.05(+15.06%)
Oct 27, 2008 6.570 7.380 6.360 6.970 17,473,340 +0.36(+5.45%)
Oct 24, 2008 6.000 6.950 5.970 6.610 19,958,862 +0.07(+1.07%)
Oct 23, 2008 6.910 7.080 6.260 6.540 20,804,744 -0.39(-5.63%)
Oct 22, 2008 7.100 7.400 6.740 6.930 15,027,198 -0.27(-3.75%)
Oct 21, 2008 7.650 7.730 7.160 7.200 16,465,840 -0.60(-7.69%)
Oct 20, 2008 7.910 7.970 7.610 7.800 14,893,059 +0.15(+1.96%)
Oct 17, 2008 7.480 8.090 7.340 7.650 20,986,001 -0.05(-0.65%)
Oct 16, 2008 7.230 7.740 6.900 7.700 25,474,597 +0.68(+9.69%)
Oct 15, 2008 7.820 7.860 7.020 7.020 21,351,558 -0.85(-10.80%)
Oct 14, 2008 8.350 8.400 7.650 7.870 30,226,544 -0.18(-2.24%)
Oct 13, 2008 7.390 8.060 7.300 8.050 22,912,828 +1.24(+18.21%)
Oct 10, 2008 6.320 7.330 6.280 6.810 30,012,154 -0.11(-1.59%)
Oct 09, 2008 7.660 7.770 6.840 6.920 22,736,895 -0.47(-6.36%)
Oct 08, 2008 6.980 7.820 6.910 7.390 30,486,302 +0.15(+2.07%)
Oct 07, 2008 8.130 8.150 7.180 7.240 26,499,548 -0.61(-7.77%)
Oct 06, 2008 8.600 8.620 7.310 7.850 41,934,155 -1.18(-13.07%)
Oct 03, 2008 9.480 9.750 8.970 9.030 23,531,445 -0.30(-3.22%)
Oct 02, 2008 10.48 10.48 9.280 9.330 19,692,597 -1.08(-10.37%)
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.