NVIDIA Corp (NQ: NVDA )

637.28 USD -8.21 (-1.27%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.35 22.63 21.92 21.93 9,389,725 -0.12(-0.54%)
Apr 27, 2007 22.27 22.52 21.69 22.05 9,234,231 -0.30(-1.34%)
Apr 26, 2007 22.07 22.51 21.87 22.35 8,334,415 +0.27(+1.24%)
Apr 25, 2007 21.67 22.19 21.57 22.07 8,493,994 +0.37(+1.72%)
Apr 24, 2007 21.27 21.89 21.13 21.70 17,137,169 +0.79(+3.76%)
Apr 23, 2007 21.16 21.20 20.85 20.91 9,923,425 -0.35(-1.63%)
Apr 20, 2007 21.32 21.33 20.98 21.26 9,895,028 +0.25(+1.17%)
Apr 19, 2007 20.56 21.13 20.50 21.01 9,493,279 +0.29(+1.38%)
Apr 18, 2007 20.44 20.91 20.33 20.73 11,396,645 +0.25(+1.24%)
Apr 17, 2007 20.79 21.27 20.37 20.47 17,652,140 +0.19(+0.95%)
Apr 16, 2007 20.33 20.49 20.02 20.28 11,198,901 -0.11(-0.52%)
Apr 13, 2007 20.15 20.43 19.91 20.39 10,644,816 +0.17(+0.82%)
Apr 12, 2007 19.55 20.28 19.43 20.22 12,395,422 +0.56(+2.85%)
Apr 11, 2007 20.06 20.26 19.59 19.66 13,553,481 -0.36(-1.80%)
Apr 10, 2007 20.20 20.43 19.98 20.02 13,237,057 -0.21(-1.02%)
Apr 09, 2007 20.60 20.83 20.19 20.23 10,682,476 -0.37(-1.81%)
Apr 05, 2007 19.13 20.62 19.13 20.60 22,224,673 +1.55(+8.12%)
Apr 04, 2007 19.07 19.22 19.00 19.05 6,030,510 -0.04(-0.21%)
Apr 03, 2007 19.17 19.38 18.91 19.09 7,897,217 -0.07(-0.38%)
Apr 02, 2007 19.14 19.30 18.85 19.17 6,680,432 -0.02(-0.10%)
Mar 30, 2007 19.39 19.53 19.09 19.19 9,687,336 +0.05(+0.28%)
Mar 29, 2007 19.77 19.79 18.82 19.13 11,980,554 -0.34(-1.75%)
Mar 28, 2007 19.69 19.85 19.44 19.47 7,736,754 -0.38(-1.91%)
Mar 27, 2007 20.19 20.23 19.83 19.85 7,816,768 -0.38(-1.88%)
Mar 26, 2007 20.21 20.40 19.87 20.23 7,455,541 +0.04(+0.20%)
Mar 23, 2007 20.27 20.63 20.05 20.19 8,743,932 -0.23(-1.11%)
Mar 22, 2007 20.00 20.54 19.91 20.42 13,521,361 +0.44(+2.20%)
Mar 21, 2007 19.67 20.29 19.29 19.98 23,174,934 +1.08(+5.71%)
Mar 20, 2007 18.93 19.37 18.83 18.90 10,944,208 -0.09(-0.49%)
Mar 19, 2007 19.00 19.30 18.93 18.99 7,692,681 +0.09(+0.49%)
Mar 16, 2007 19.09 19.13 18.77 18.90 8,758,986 -0.18(-0.94%)
Mar 15, 2007 19.23 19.40 18.79 19.08 10,930,349 -0.19(-1.00%)
Mar 14, 2007 19.42 19.53 18.69 19.27 16,192,941 -0.09(-0.48%)
Mar 13, 2007 20.22 20.13 19.35 19.37 10,280,239 -0.85(-4.22%)
Mar 12, 2007 20.27 20.51 20.08 20.22 7,134,933 -0.12(-0.59%)
Mar 09, 2007 20.80 21.07 20.11 20.34 9,255,029 -0.21(-1.01%)
Mar 08, 2007 20.15 20.77 20.13 20.55 12,843,604 +0.81(+4.12%)
Mar 07, 2007 20.21 20.30 19.65 19.73 13,530,468 -0.57(-2.82%)
Mar 06, 2007 19.59 20.53 19.51 20.31 13,432,980 +1.13(+5.90%)
Mar 05, 2007 19.50 19.89 19.11 19.17 11,061,252 -0.67(-3.39%)
Mar 02, 2007 20.23 20.48 19.81 19.85 11,378,876 -0.57(-2.78%)
Mar 01, 2007 20.22 20.79 19.95 20.41 13,954,517 -0.25(-1.23%)
Feb 28, 2007 20.73 21.11 20.47 20.67 13,005,681 -0.12(-0.58%)
Feb 27, 2007 21.20 21.70 20.75 20.79 11,991,987 -0.65(-3.02%)
Feb 26, 2007 21.83 21.99 21.40 21.43 8,240,529 -0.33(-1.53%)
Feb 23, 2007 22.03 22.04 21.76 21.77 6,720,272 -0.05(-0.24%)
Feb 22, 2007 22.02 22.37 21.77 21.82 10,927,794 +0.14(+0.65%)
Feb 21, 2007 21.83 22.06 21.46 21.68 10,922,969 -0.33(-1.48%)
Feb 20, 2007 21.85 22.13 21.69 22.01 10,426,866 +0.19(+0.89%)
Feb 16, 2007 22.41 22.43 21.75 21.81 15,251,568 -0.69(-3.05%)
Feb 15, 2007 22.35 22.61 22.14 22.50 8,144,749 +0.13(+0.60%)
Feb 14, 2007 22.87 23.00 22.31 22.37 18,031,102 -0.30(-1.32%)
Feb 13, 2007 22.61 22.85 22.38 22.67 14,292,953 +0.42(+1.89%)
Feb 12, 2007 21.93 22.72 21.69 22.25 13,157,035 +0.48(+2.21%)
Feb 09, 2007 23.03 23.23 21.68 21.77 15,632,669 -1.15(-5.03%)
Feb 08, 2007 22.87 23.25 22.67 22.92 12,105,244 -0.30(-1.29%)
Feb 07, 2007 22.53 23.27 22.39 23.22 12,684,376 +0.87(+3.91%)
Feb 06, 2007 22.07 22.63 21.74 22.35 12,923,184 +0.77(+3.55%)
Feb 05, 2007 21.33 21.76 21.30 21.58 9,665,189 +0.35(+1.63%)
Feb 02, 2007 20.81 21.33 20.63 21.23 9,776,495 +0.54(+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.