Skip to main content

NVIDIA Corp (NQ: NVDA )

127.36 +3.23 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,264 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,360 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,800 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,688 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+6.40%)
Nov 03, 2008 2.200 2.277 2.075 2.110 72,395,360 -0.08(-3.65%)
Oct 31, 2008 2.090 2.232 2.085 2.190 60,885,128 +0.03(+1.51%)
Oct 30, 2008 2.188 2.200 2.025 2.158 65,730,056 +0.09(+4.23%)
Oct 29, 2008 1.992 2.200 1.982 2.070 97,732,160 +0.06(+3.24%)
Oct 28, 2008 1.835 2.007 1.802 2.005 84,992,336 +0.26(+15.06%)
Oct 27, 2008 1.643 1.845 1.590 1.742 69,893,360 +0.09(+5.45%)
Oct 24, 2008 1.500 1.738 1.492 1.653 79,835,448 +0.02(+1.07%)
Oct 23, 2008 1.728 1.770 1.565 1.635 83,218,976 -0.10(-5.63%)
Oct 22, 2008 1.775 1.850 1.685 1.732 60,108,792 -0.07(-3.75%)
Oct 21, 2008 1.913 1.933 1.790 1.800 65,863,360 -0.15(-7.69%)
Oct 20, 2008 1.978 1.992 1.903 1.950 59,572,236 +0.04(+1.96%)
Oct 17, 2008 1.870 2.023 1.835 1.913 83,944,000 -0.01(-0.65%)
Oct 16, 2008 1.808 1.935 1.725 1.925 101,898,384 +0.17(+9.69%)
Oct 15, 2008 1.955 1.965 1.755 1.755 85,406,232 -0.21(-10.80%)
Oct 14, 2008 2.087 2.100 1.913 1.968 120,906,176 -0.05(-2.24%)
Oct 13, 2008 1.847 2.015 1.825 2.013 91,651,312 +0.31(+18.21%)
Oct 10, 2008 1.580 1.833 1.570 1.702 120,048,616 -0.03(-1.59%)
Oct 09, 2008 1.915 1.942 1.710 1.730 90,947,584 -0.12(-6.36%)
Oct 08, 2008 1.745 1.955 1.728 1.847 121,945,208 +0.04(+2.07%)
Oct 07, 2008 2.033 2.038 1.795 1.810 105,998,192 -0.15(-7.77%)
Oct 06, 2008 2.150 2.155 1.827 1.962 167,736,624 -0.29(-13.07%)
Oct 03, 2008 2.370 2.438 2.243 2.257 94,125,776 -0.08(-3.22%)
Oct 02, 2008 2.620 2.620 2.320 2.333 78,770,384 -0.27(-10.37%)
Oct 01, 2008 2.638 2.685 2.555 2.603 55,720,464 -0.08(-2.80%)
Sep 30, 2008 2.565 2.703 2.538 2.678 65,914,284 +0.15(+6.04%)
Sep 29, 2008 2.845 2.880 2.500 2.525 97,523,776 -0.40(-13.60%)
Sep 26, 2008 2.797 2.942 2.745 2.922 64,685,380 +0.05(+1.92%)
Sep 25, 2008 2.812 2.935 2.765 2.868 58,828,084 +0.06(+1.96%)
Sep 24, 2008 2.678 2.868 2.663 2.812 86,603,440 +0.10(+3.69%)
Sep 23, 2008 2.770 2.873 2.703 2.712 82,146,776 -0.08(-2.86%)
Sep 22, 2008 2.830 2.913 2.778 2.792 70,007,088 -0.06(-2.10%)
Sep 19, 2008 2.853 2.875 2.724 2.853 111,794,048 +0.13(+4.78%)
Sep 18, 2008 2.530 2.855 2.525 2.723 159,411,936 +0.22(+8.90%)
Sep 17, 2008 2.342 2.555 2.320 2.500 139,022,720 +0.10(+4.28%)
Sep 16, 2008 2.243 2.415 2.200 2.397 124,077,976 +0.07(+3.12%)
Sep 15, 2008 2.458 2.495 2.295 2.325 86,392,592 -0.22(-8.73%)
Sep 12, 2008 2.553 2.570 2.402 2.547 120,927,976 -0.03(-1.07%)
Sep 11, 2008 2.550 2.630 2.490 2.575 106,697,320 -0.13(-4.81%)
Sep 10, 2008 2.735 2.790 2.688 2.705 64,428,116 +0.00(+0.09%)
Sep 09, 2008 2.788 2.958 2.692 2.703 109,829,328 -0.09(-3.40%)
Sep 08, 2008 2.945 2.945 2.750 2.797 131,479,040 -0.12(-4.11%)
Sep 05, 2008 2.850 2.925 2.848 2.917 79,127,696 +0.04(+1.48%)
Sep 04, 2008 2.882 2.913 2.857 2.875 71,609,520 -0.04(-1.37%)
Sep 03, 2008 3.038 3.050 2.888 2.915 71,485,392 -0.17(-5.36%)
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.