Skip to main content

NVIDIA Corp (NQ: NVDA )

116.61 +1.02 (+0.88%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.4754 0.4796 0.4637 0.4669 655,534,144 -0.01(-2.90%)
Jun 27, 2008 0.4776 0.4836 0.4666 0.4809 589,889,536 +0.01(+1.10%)
Jun 26, 2008 0.4863 0.4901 0.4755 0.4756 847,821,568 -0.03(-5.12%)
Jun 25, 2008 0.5063 0.5100 0.4933 0.5013 903,251,520 +0.00(+0.55%)
Jun 24, 2008 0.4799 0.5100 0.4799 0.4986 1,081,479,040 +0.02(+3.31%)
Jun 23, 2008 0.4966 0.4971 0.4784 0.4826 778,451,456 -0.01(-2.07%)
Jun 20, 2008 0.4844 0.4983 0.4841 0.4928 742,760,320 -0.00(-0.50%)
Jun 19, 2008 0.4993 0.5063 0.4834 0.4953 790,832,384 -0.00(-0.25%)
Jun 18, 2008 0.5063 0.5238 0.4883 0.4966 1,067,949,120 -0.01(-2.93%)
Jun 17, 2008 0.5317 0.5320 0.5103 0.5115 689,539,392 -0.01(-2.43%)
Jun 16, 2008 0.5258 0.5307 0.5200 0.5243 632,062,336 -0.01(-1.36%)
Jun 13, 2008 0.5340 0.5402 0.5158 0.5315 707,419,136 -0.00(-0.33%)
Jun 12, 2008 0.5420 0.5524 0.5287 0.5332 827,894,912 +0.00(+0.61%)
Jun 11, 2008 0.5559 0.5694 0.5292 0.5300 1,001,604,352 -0.03(-4.67%)
Jun 10, 2008 0.5644 0.5756 0.5522 0.5559 1,228,156,416 -0.03(-5.91%)
Jun 09, 2008 0.5966 0.6048 0.5789 0.5909 639,426,432 -0.01(-1.54%)
Jun 06, 2008 0.6123 0.6130 0.5966 0.6001 786,818,560 -0.02(-3.18%)
Jun 05, 2008 0.6255 0.6323 0.6128 0.6198 829,978,304 +0.02(+2.52%)
Jun 04, 2008 0.5844 0.6058 0.5811 0.6046 833,774,592 +0.01(+1.17%)
Jun 03, 2008 0.6205 0.6215 0.5904 0.5976 842,930,176 -0.02(-3.39%)
Jun 02, 2008 0.6160 0.6233 0.6093 0.6185 736,396,608 +0.00(+0.40%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,209,152 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,710,656 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,616,512 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,833,472 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,579,904 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,571,904 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,745,920 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,184,192 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,164,928 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,299,200 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,164,608 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,400,320 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,833,600 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,789,568 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,036,480 -0.02(-2.84%)
May 09, 2008 0.5490 0.5844 0.5480 0.5619 2,034,045,952 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,655,040 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5490 717,294,016 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,407,872 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,631,488 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,739,520 +0.03(+4.74%)
May 01, 2008 0.5188 0.5375 0.5163 0.5362 1,017,161,280 +0.02(+4.62%)
Apr 30, 2008 0.5097 0.5180 0.5063 0.5125 1,070,392,960 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 574,977,536 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4916 0.4936 536,966,784 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5026 553,512,320 +0.00(+1.00%)
Apr 24, 2008 0.5128 0.5153 0.4901 0.4976 657,463,360 -0.01(-2.40%)
Apr 23, 2008 0.4931 0.5153 0.4866 0.5098 1,022,951,424 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4759 0.4863 589,057,216 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4956 681,504,448 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4819 0.4679 0.4744 574,896,192 +0.01(+2.37%)
Apr 17, 2008 0.4482 0.4651 0.4479 0.4634 598,378,560 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4759 0.4609 0.4699 648,456,768 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4537 0.4392 0.4519 434,974,208 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,830,336 -0.02(-3.35%)
Apr 11, 2008 0.4627 0.4893 0.4592 0.4622 1,108,492,288 -0.03(-6.79%)
Apr 10, 2008 0.4916 0.5115 0.4811 0.4958 1,094,766,976 +0.01(+1.95%)
Apr 09, 2008 0.4824 0.4913 0.4779 0.4863 676,933,248 +0.01(+1.99%)
Apr 08, 2008 0.4739 0.4923 0.4739 0.4769 640,986,624 -0.00(-0.57%)
Apr 07, 2008 0.4799 0.4868 0.4759 0.4796 731,689,536 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,016,320 -0.03(-6.01%)
Apr 03, 2008 0.5036 0.5043 0.4836 0.4983 843,964,352 -0.01(-1.87%)
Apr 02, 2008 0.5253 0.5253 0.5038 0.5078 617,994,112 -0.02(-3.05%)
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.