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 (%)
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.