Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.42 31.43 30.25 31.31 13,086,576 +1.52(+5.09%)
Aug 30, 2007 29.68 30.53 29.66 29.79 8,453,608 -0.17(-0.57%)
Aug 29, 2007 28.95 30.00 28.89 29.96 9,777,432 +1.61(+5.68%)
Aug 28, 2007 30.30 30.42 28.29 28.35 10,166,417 -1.84(-6.10%)
Aug 27, 2007 29.53 30.51 29.40 30.20 11,542,353 +0.67(+2.26%)
Aug 24, 2007 29.29 29.59 29.08 29.53 6,565,484 +0.15(+0.52%)
Aug 23, 2007 29.77 30.12 29.25 29.38 12,126,810 -0.25(-0.85%)
Aug 22, 2007 29.70 29.80 29.10 29.63 10,278,363 +0.66(+2.28%)
Aug 21, 2007 27.64 29.19 27.23 28.97 12,986,749 +1.49(+5.41%)
Aug 20, 2007 27.61 27.91 27.14 27.48 9,434,724 -0.11(-0.40%)
Aug 17, 2007 26.78 27.61 25.94 27.59 13,229,554 +1.54(+5.90%)
Aug 16, 2007 26.23 26.42 24.79 26.05 14,161,312 -0.44(-1.66%)
Aug 15, 2007 27.52 27.91 26.46 26.49 12,620,147 -1.17(-4.23%)
Aug 14, 2007 26.81 28.09 26.73 27.66 19,826,742 +1.03(+3.88%)
Aug 13, 2007 27.14 27.32 26.07 26.63 12,713,970 -0.29(-1.09%)
Aug 10, 2007 25.92 27.11 25.33 26.92 20,713,590 -1.31(-4.64%)
Aug 09, 2007 28.09 29.01 27.45 28.23 22,611,396 +0.33(+1.18%)
Aug 08, 2007 27.15 28.73 26.95 27.90 11,990,935 +1.23(+4.61%)
Aug 07, 2007 26.26 27.11 25.91 26.67 10,276,720 +0.42(+1.59%)
Aug 06, 2007 26.26 26.45 25.52 26.26 9,526,253 +0.22(+0.85%)
Aug 03, 2007 26.28 27.79 26.02 26.04 11,316,689 -1.64(-5.93%)
Aug 02, 2007 28.12 28.14 27.30 27.68 8,507,424 -0.12(-0.44%)
Aug 01, 2007 27.60 28.28 26.50 27.80 12,814,272 -0.21(-0.74%)
Jul 31, 2007 28.94 29.33 27.97 28.01 12,916,864 +0.17(+0.59%)
Jul 30, 2007 27.18 27.88 27.17 27.84 9,770,363 +0.76(+2.80%)
Jul 27, 2007 27.08 28.33 27.07 27.08 11,173,952 -0.07(-0.25%)
Jul 26, 2007 26.73 27.53 26.37 27.15 12,896,839 +0.13(+0.50%)
Jul 25, 2007 27.15 27.53 26.39 27.01 7,947,429 -0.13(-0.47%)
Jul 24, 2007 27.77 28.00 26.97 27.14 8,306,915 -0.74(-2.64%)
Jul 23, 2007 27.50 28.45 27.44 27.88 6,544,412 +0.28(+1.00%)
Jul 20, 2007 28.09 28.19 27.47 27.60 9,181,741 -0.31(-1.10%)
Jul 19, 2007 28.34 28.48 27.71 27.91 7,396,074 -0.03(-0.11%)
Jul 18, 2007 28.05 28.13 27.39 27.94 9,997,060 -0.52(-1.84%)
Jul 17, 2007 28.70 29.27 28.43 28.46 11,684,925 -0.12(-0.42%)
Jul 16, 2007 28.10 28.70 28.09 28.58 9,835,207 +0.51(+1.81%)
Jul 13, 2007 28.17 28.50 28.04 28.07 6,764,845 -0.17(-0.61%)
Jul 12, 2007 27.91 28.28 27.71 28.25 7,965,023 +0.53(+1.93%)
Jul 11, 2007 27.83 28.02 27.33 27.71 10,577,852 -0.12(-0.44%)
Jul 10, 2007 27.42 28.00 27.13 27.83 10,032,233 +0.27(+0.98%)
Jul 09, 2007 26.89 27.69 26.88 27.57 9,745,001 +0.78(+2.90%)
Jul 06, 2007 26.62 26.89 26.57 26.79 5,132,345 +0.13(+0.48%)
Jul 05, 2007 26.38 26.75 26.26 26.66 6,775,692 +0.28(+1.07%)
Jul 03, 2007 26.32 26.59 26.10 26.38 4,334,764 +0.04(+0.16%)
Jul 02, 2007 25.64 26.35 25.56 26.34 10,244,784 +1.05(+4.16%)
Jun 29, 2007 25.87 25.88 25.27 25.28 9,369,486 -0.42(-1.62%)
Jun 28, 2007 25.53 25.97 25.28 25.70 10,848,842 +0.24(+0.96%)
Jun 27, 2007 24.79 25.48 24.66 25.45 11,131,616 +0.67(+2.69%)
Jun 26, 2007 25.93 26.00 24.73 24.79 15,762,735 -1.21(-4.64%)
Jun 25, 2007 25.95 26.59 25.71 25.99 14,882,338 -0.70(-2.64%)
Jun 22, 2007 26.32 26.85 25.92 26.70 16,063,961 +0.39(+1.49%)
Jun 21, 2007 24.87 26.52 24.68 26.30 23,553,586 +1.91(+7.83%)
Jun 20, 2007 24.48 24.60 24.23 24.40 14,939,397 +0.02(+0.10%)
Jun 19, 2007 24.06 24.43 23.90 24.37 8,932,289 +0.15(+0.63%)
Jun 18, 2007 24.45 24.54 24.02 24.22 12,452,330 +0.01(+0.05%)
Jun 15, 2007 23.42 24.39 23.41 24.21 19,734,780 +1.05(+4.55%)
Jun 14, 2007 22.64 23.24 22.61 23.15 9,234,893 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.75 10,665,894 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.22 9,564,513 -0.23(-1.04%)
Jun 11, 2007 22.37 22.58 22.25 22.45 7,748,585 +0.08(+0.36%)
Jun 08, 2007 21.84 22.40 21.57 22.37 9,681,357 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.02 22.03 14,376,513 -0.24(-1.07%)
Jun 06, 2007 21.95 22.62 21.86 22.27 17,262,380 +0.17(+0.75%)
Jun 05, 2007 21.52 22.14 21.49 22.10 12,682,619 +0.64(+2.97%)
Jun 04, 2007 21.15 21.59 21.07 21.46 5,845,874 +0.12(+0.54%)
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.