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 (%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,556 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,904 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,376 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,248 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,231,976 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,754,992 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,072 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,024 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,432 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,208 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,024 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,384 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,504 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,424 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,464 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,232 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,240 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,784 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,916,968 -0.02(-0.47%)
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.