Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Jul 31, 2008 0.2856 0.2916 0.2823 0.2853 488,383,616 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,839,552 -0.00(-1.46%)
Jul 29, 2008 0.2881 0.2978 0.2848 0.2906 766,392,064 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2876 736,019,584 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,064,704 +0.01(+4.80%)
Jul 24, 2008 0.2893 0.2921 0.2743 0.2751 707,300,672 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,286,656 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2886 0.2783 0.2838 557,201,472 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2876 0.2901 572,929,792 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2901 0.2734 0.2883 901,849,984 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2724 0.2833 864,099,264 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,843,200 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2866 0.2669 0.2808 1,125,134,080 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,404,416 -0.01(-4.54%)
Jul 11, 2008 0.2881 0.2983 0.2823 0.2911 809,675,136 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2886 0.2941 1,057,990,272 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,383,488 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3113 0.2943 0.3000 1,809,669,888 -0.00(-0.58%)
Jul 07, 2008 0.3162 0.3182 0.2933 0.3018 2,203,703,552 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3275 0.3093 0.3115 2,995,307,520 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3275 0.3093 0.3115 2,995,307,520 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4497 765,005,760 -0.02(-3.84%)
Jul 01, 2008 0.4614 0.4681 0.4529 0.4676 883,583,552 +0.00(+0.16%)
Jun 30, 2008 0.4754 0.4796 0.4637 0.4669 655,536,384 -0.01(-2.90%)
Jun 27, 2008 0.4776 0.4836 0.4666 0.4809 589,891,520 +0.01(+1.10%)
Jun 26, 2008 0.4863 0.4901 0.4755 0.4756 847,824,384 -0.03(-5.12%)
Jun 25, 2008 0.5063 0.5100 0.4933 0.5013 903,254,592 +0.00(+0.55%)
Jun 24, 2008 0.4799 0.5100 0.4799 0.4986 1,081,482,752 +0.02(+3.31%)
Jun 23, 2008 0.4966 0.4971 0.4784 0.4826 778,454,080 -0.01(-2.07%)
Jun 20, 2008 0.4844 0.4983 0.4841 0.4928 742,762,816 -0.00(-0.50%)
Jun 19, 2008 0.4993 0.5063 0.4834 0.4953 790,835,008 -0.00(-0.25%)
Jun 18, 2008 0.5063 0.5238 0.4883 0.4966 1,067,952,704 -0.01(-2.93%)
Jun 17, 2008 0.5317 0.5320 0.5103 0.5115 689,541,696 -0.01(-2.43%)
Jun 16, 2008 0.5258 0.5307 0.5200 0.5243 632,064,448 -0.01(-1.36%)
Jun 13, 2008 0.5340 0.5402 0.5158 0.5315 707,421,568 -0.00(-0.33%)
Jun 12, 2008 0.5420 0.5524 0.5287 0.5332 827,897,664 +0.00(+0.61%)
Jun 11, 2008 0.5559 0.5694 0.5292 0.5300 1,001,607,744 -0.03(-4.67%)
Jun 10, 2008 0.5644 0.5756 0.5522 0.5559 1,228,160,512 -0.03(-5.91%)
Jun 09, 2008 0.5966 0.6048 0.5789 0.5908 639,428,608 -0.01(-1.54%)
Jun 06, 2008 0.6123 0.6130 0.5966 0.6001 786,821,248 -0.02(-3.18%)
Jun 05, 2008 0.6255 0.6323 0.6128 0.6198 829,981,056 +0.02(+2.52%)
Jun 04, 2008 0.5844 0.6058 0.5811 0.6046 833,777,408 +0.01(+1.17%)
Jun 03, 2008 0.6205 0.6215 0.5904 0.5976 842,932,992 -0.02(-3.39%)
Jun 02, 2008 0.6160 0.6233 0.6093 0.6185 736,399,040 +0.00(+0.40%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,211,968 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,712,960 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,619,072 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,836,224 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,582,592 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,574,592 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,748,288 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,187,776 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,167,552 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,303,168 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,168,320 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,404,288 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,836,096 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,792,448 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,039,872 -0.02(-2.84%)
May 09, 2008 0.5489 0.5844 0.5480 0.5619 2,034,052,736 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,659,520 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5489 717,296,448 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,410,304 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,634,688 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,743,360 +0.03(+4.74%)
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.