NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.