Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,373,320 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,654,968 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,541,744 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.653 1.839 92,653,552 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,193,552 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,031,824 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,720,344 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,527,004 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,800,288 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,942,084 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,510,720 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,083,512 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,104,760 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,804,672 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,912,768 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,869,808 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,145,608 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,937,360 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,552,880 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,856,416 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,610,288 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,870,752 -0.25(-10.37%)
Oct 01, 2008 2.419 2.463 2.344 2.387 60,743,112 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,855,808 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,314,584 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,516,128 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,130,856 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,409,880 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,551,496 -0.07(-2.87%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,317,536 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,871,176 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,781,344 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,554,240 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,262,384 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,180,032 -0.20(-8.73%)
Sep 12, 2008 2.341 2.357 2.204 2.337 131,828,440 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,315,032 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,235,672 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,729,360 -0.09(-3.40%)
Sep 08, 2008 2.701 2.701 2.523 2.566 143,330,576 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,260,272 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,064,408 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,929,096 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,653,008 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,252,496 -0.11(-3.81%)
Aug 28, 2008 3.029 3.062 2.984 3.013 39,762,432 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,986,648 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,841,796 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,409,780 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,079,412 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.123 111,364,040 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.101 3.229 124,520,392 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,548,016 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,457,880 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,795,472 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,253,408 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.812 228,406,784 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,574,752 -0.04(-1.43%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,295,240 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.523 93,051,280 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,306,976 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,817,008 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,765,560 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.419 2.426 56,907,084 -0.06(-2.40%)
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.