NVIDIA Corp (NQ: NVDA )

594.01 USD -20.41 (-3.32%)
Official Closing Price Updated: 6:53 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 34.51 35.14 34.01 34.02 6,871,696 -0.77(-2.21%)
Dec 28, 2007 35.08 35.50 34.49 34.79 6,454,172 -0.35(-1.00%)
Dec 27, 2007 36.20 36.40 35.05 35.14 6,034,187 -1.12(-3.09%)
Dec 26, 2007 35.85 36.26 35.50 36.26 5,383,440 +0.48(+1.34%)
Dec 24, 2007 35.42 35.95 35.16 35.78 2,600,121 +0.62(+1.76%)
Dec 21, 2007 35.59 35.90 34.84 35.16 10,835,133 -0.01(-0.03%)
Dec 20, 2007 35.00 35.25 34.27 35.17 6,998,463 +0.72(+2.09%)
Dec 19, 2007 34.01 34.77 33.87 34.45 6,338,302 +0.32(+0.94%)
Dec 18, 2007 33.79 34.50 33.45 34.13 9,922,146 +0.85(+2.55%)
Dec 17, 2007 34.70 35.03 33.20 33.28 12,685,154 -1.79(-5.10%)
Dec 14, 2007 34.34 35.45 34.11 35.07 8,850,393 +0.57(+1.65%)
Dec 13, 2007 35.04 35.27 33.48 34.50 12,509,084 -0.97(-2.73%)
Dec 12, 2007 35.74 36.09 34.78 35.47 15,437,574 +1.18(+3.44%)
Dec 11, 2007 34.98 35.62 34.21 34.29 14,560,844 +0.04(+0.12%)
Dec 10, 2007 33.99 34.65 33.89 34.25 8,408,939 +0.37(+1.09%)
Dec 07, 2007 34.45 34.49 33.53 33.88 8,007,250 -0.43(-1.25%)
Dec 06, 2007 33.55 34.42 33.25 34.31 9,278,760 +0.68(+2.02%)
Dec 05, 2007 33.19 34.25 32.78 33.63 16,667,810 +1.66(+5.19%)
Dec 04, 2007 32.14 32.25 31.35 31.97 9,292,735 -0.03(-0.09%)
Dec 03, 2007 32.00 32.59 31.51 32.00 12,252,621 +0.46(+1.46%)
Nov 30, 2007 34.20 34.20 31.44 31.54 16,271,223 -1.58(-4.77%)
Nov 29, 2007 32.80 34.10 32.66 33.12 12,227,027 +0.27(+0.82%)
Nov 28, 2007 31.76 33.29 31.61 32.85 14,363,605 +2.06(+6.69%)
Nov 27, 2007 29.94 30.88 29.71 30.79 11,470,347 +1.27(+4.30%)
Nov 26, 2007 30.20 30.82 29.46 29.52 9,647,390 -0.70(-2.32%)
Nov 23, 2007 29.92 30.35 29.54 30.22 3,549,420 +0.51(+1.72%)
Nov 21, 2007 29.40 30.42 29.31 29.71 16,212,251 -0.32(-1.07%)
Nov 20, 2007 30.83 30.88 29.11 30.03 15,566,308 -0.23(-0.76%)
Nov 19, 2007 31.99 32.15 30.09 30.26 14,211,386 -2.19(-6.75%)
Nov 16, 2007 32.00 32.54 31.74 32.45 10,589,787 +0.71(+2.24%)
Nov 15, 2007 31.96 32.26 31.00 31.74 12,410,872 -0.43(-1.34%)
Nov 14, 2007 33.51 33.83 32.00 32.17 16,667,414 -0.51(-1.56%)
Nov 13, 2007 30.52 32.71 30.43 32.68 18,167,727 +2.65(+8.82%)
Nov 12, 2007 33.35 33.59 30.03 30.03 17,884,807 -3.33(-9.98%)
Nov 09, 2007 34.55 34.80 32.65 33.36 21,776,377 -0.48(-1.41%)
Nov 08, 2007 35.75 36.40 32.81 33.84 24,816,923 -2.26(-6.27%)
Nov 07, 2007 37.88 38.03 35.80 36.10 13,435,039 -1.80(-4.75%)
Nov 06, 2007 37.09 38.20 36.92 37.90 13,865,489 +1.16(+3.16%)
Nov 05, 2007 36.43 37.62 36.20 36.74 10,916,752 +0.00(+0.00%)
Nov 02, 2007 35.87 37.00 35.37 36.74 12,296,142 +1.36(+3.84%)
Nov 01, 2007 34.83 36.09 34.35 35.38 14,679,898 +0.00(+0.00%)
Oct 31, 2007 35.03 35.40 33.94 35.38 11,380,740 +0.56(+1.61%)
Oct 30, 2007 33.86 35.53 33.30 34.82 13,121,896 +1.23(+3.66%)
Oct 29, 2007 33.22 33.75 32.56 33.59 20,340,043 -0.81(-2.35%)
Oct 26, 2007 35.80 36.04 33.90 34.40 15,414,868 -0.30(-0.86%)
Oct 25, 2007 36.85 37.20 33.59 34.70 20,152,871 -3.32(-8.73%)
Oct 24, 2007 38.50 38.50 36.15 38.02 14,139,086 -1.33(-3.38%)
Oct 23, 2007 39.67 39.67 38.28 39.35 7,357,455 +0.19(+0.49%)
Oct 22, 2007 37.15 39.24 36.85 39.16 13,441,300 +1.77(+4.73%)
Oct 19, 2007 39.42 39.44 37.38 37.39 12,644,637 -2.12(-5.37%)
Oct 18, 2007 39.41 39.67 38.42 39.51 8,515,476 -0.03(-0.08%)
Oct 17, 2007 38.15 39.65 38.11 39.54 17,944,347 +2.82(+7.68%)
Oct 16, 2007 36.35 37.37 36.22 36.72 6,908,408 +0.33(+0.91%)
Oct 15, 2007 36.25 36.86 36.08 36.39 8,890,735 +0.26(+0.72%)
Oct 12, 2007 35.66 36.13 35.11 36.13 10,248,710 +0.86(+2.44%)
Oct 11, 2007 36.57 37.03 34.87 35.27 13,221,866 -1.64(-4.44%)
Oct 10, 2007 37.12 37.12 36.02 36.91 9,729,373 +0.04(+0.11%)
Oct 09, 2007 37.53 37.70 36.32 36.87 10,075,310 -0.66(-1.76%)
Oct 08, 2007 37.19 37.59 36.75 37.53 6,312,029 +0.60(+1.62%)
Oct 05, 2007 36.55 37.13 36.16 36.93 8,621,174 +0.95(+2.64%)
Oct 04, 2007 35.78 36.19 34.75 35.98 9,474,472 +0.16(+0.45%)
Oct 03, 2007 36.75 36.75 35.23 35.82 11,679,898 -1.59(-4.24%)
Oct 02, 2007 37.68 37.75 36.86 37.41 7,128,339 -0.36(-0.96%)
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.