Skip to main content

NVIDIA Corp (NQ: NVDA )

155.32 +4.02 (+2.66%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.182 5.278 5.118 5.167 52,022,724 -0.03(-0.58%)
Feb 27, 2007 5.300 5.425 5.188 5.197 47,967,948 -0.16(-3.02%)
Feb 26, 2007 5.457 5.498 5.350 5.358 32,962,116 -0.08(-1.53%)
Feb 23, 2007 5.507 5.510 5.440 5.442 26,881,088 -0.01(-0.24%)
Feb 22, 2007 5.505 5.593 5.442 5.455 43,711,176 +0.04(+0.65%)
Feb 21, 2007 5.457 5.515 5.365 5.420 43,691,876 -0.08(-1.48%)
Feb 20, 2007 5.462 5.532 5.423 5.502 41,707,464 +0.05(+0.89%)
Feb 16, 2007 5.602 5.608 5.437 5.453 61,006,272 -0.17(-3.05%)
Feb 15, 2007 5.588 5.653 5.535 5.625 32,578,996 +0.03(+0.60%)
Feb 14, 2007 5.717 5.750 5.578 5.592 72,124,408 -0.08(-1.32%)
Feb 13, 2007 5.652 5.712 5.595 5.667 57,171,812 +0.11(+1.89%)
Feb 12, 2007 5.482 5.680 5.423 5.562 52,628,140 +0.12(+2.21%)
Feb 09, 2007 5.758 5.807 5.420 5.442 62,530,676 -0.29(-5.03%)
Feb 08, 2007 5.717 5.812 5.667 5.730 48,420,976 -0.07(-1.29%)
Feb 07, 2007 5.632 5.818 5.598 5.805 50,737,504 +0.22(+3.91%)
Feb 06, 2007 5.517 5.657 5.435 5.587 51,692,736 +0.19(+3.55%)
Feb 05, 2007 5.333 5.440 5.325 5.395 38,660,756 +0.09(+1.63%)
Feb 02, 2007 5.202 5.333 5.158 5.308 39,105,980 +0.13(+2.61%)
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.