Skip to main content

NVIDIA Corp (NQ: NVDA )

118.82 +5.45 (+4.81%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 0.5509 0.5692 0.5479 0.5671 722,538,048 +0.03(+5.09%)
Aug 30, 2007 0.5375 0.5530 0.5373 0.5396 466,741,888 -0.00(-0.57%)
Aug 29, 2007 0.5243 0.5434 0.5232 0.5427 539,833,088 +0.03(+5.68%)
Aug 28, 2007 0.5487 0.5509 0.5123 0.5136 561,309,824 -0.03(-6.10%)
Aug 27, 2007 0.5348 0.5526 0.5324 0.5469 637,278,208 +0.01(+2.26%)
Aug 24, 2007 0.5305 0.5358 0.5266 0.5348 362,494,528 +0.00(+0.52%)
Aug 23, 2007 0.5392 0.5455 0.5297 0.5321 669,547,328 -0.00(-0.85%)
Aug 22, 2007 0.5379 0.5397 0.5271 0.5366 567,490,560 +0.01(+2.28%)
Aug 21, 2007 0.5007 0.5286 0.4933 0.5246 717,026,368 +0.03(+5.41%)
Aug 20, 2007 0.5000 0.5055 0.4916 0.4977 520,911,424 -0.00(-0.40%)
Aug 17, 2007 0.4850 0.5001 0.4699 0.4997 730,432,192 +0.03(+5.90%)
Aug 16, 2007 0.4751 0.4785 0.4489 0.4719 781,876,544 -0.01(-1.66%)
Aug 15, 2007 0.4984 0.5055 0.4792 0.4799 696,785,536 -0.02(-4.23%)
Aug 14, 2007 0.4856 0.5088 0.4842 0.5010 1,094,677,120 +0.02(+3.88%)
Aug 13, 2007 0.4915 0.4948 0.4722 0.4823 701,965,696 -0.01(-1.09%)
Aug 10, 2007 0.4694 0.4909 0.4588 0.4876 1,143,641,984 -0.02(-4.64%)
Aug 09, 2007 0.5088 0.5254 0.4972 0.5113 1,248,423,936 +0.01(+1.18%)
Aug 08, 2007 0.4918 0.5204 0.4881 0.5054 662,045,376 +0.02(+4.61%)
Aug 07, 2007 0.4755 0.4909 0.4692 0.4831 567,399,872 +0.01(+1.58%)
Aug 06, 2007 0.4755 0.4791 0.4622 0.4755 525,964,992 +0.00(+0.85%)
Aug 03, 2007 0.4760 0.5033 0.4713 0.4716 624,818,816 -0.03(-5.93%)
Aug 02, 2007 0.5092 0.5097 0.4945 0.5013 469,713,216 -0.00(-0.44%)
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.