Skip to main content

NVIDIA Corp (NQ: NVDA )

162.49 -0.21 (-0.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.62 23.00 21.88 22.57 15,975,059 -0.55(-2.38%)
Jan 30, 2008 22.95 23.47 22.46 23.13 14,446,022 -0.20(-0.87%)
Jan 29, 2008 23.03 23.42 22.44 23.33 11,287,258 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.63 15,729,545 -0.28(-1.20%)
Jan 25, 2008 24.66 25.21 22.79 22.90 18,735,944 -0.84(-3.56%)
Jan 24, 2008 22.49 23.76 22.28 23.75 16,261,165 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.06 25,137,688 +0.32(+1.48%)
Jan 22, 2008 20.63 22.20 20.50 21.74 19,327,978 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,065,564 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,065,236 +1.41(+6.61%)
Jan 17, 2008 22.11 22.69 21.34 21.39 30,828,184 -0.38(-1.73%)
Jan 16, 2008 22.97 23.28 21.26 21.77 39,882,340 -2.77(-11.30%)
Jan 15, 2008 25.52 25.78 24.11 24.54 19,764,504 -1.95(-7.35%)
Jan 14, 2008 25.20 26.52 24.80 26.49 14,683,269 +1.65(+6.65%)
Jan 11, 2008 25.36 25.89 24.65 24.83 15,594,440 -1.14(-4.38%)
Jan 10, 2008 25.80 26.38 25.46 25.97 15,098,411 -0.55(-2.08%)
Jan 09, 2008 25.56 26.53 25.18 26.52 20,180,582 +1.30(+5.17%)
Jan 08, 2008 24.83 26.89 24.25 25.22 30,144,808 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.19 24.70 27,417,364 -2.85(-10.33%)
Jan 04, 2008 29.17 29.31 27.36 27.54 20,045,384 -2.52(-8.40%)
Jan 03, 2008 30.48 31.08 29.96 30.07 12,943,691 -0.24(-0.79%)
Jan 02, 2008 31.32 31.44 29.89 30.30 13,179,359 -0.93(-2.97%)
Jan 01, 2008 31.68 32.26 31.22 31.23 7,522,479 +0.00(+0.00%)
Dec 31, 2007 31.68 32.26 31.22 31.23 7,485,271 -0.71(-2.21%)
Dec 28, 2007 32.20 32.59 31.66 31.94 7,030,466 -0.32(-1.00%)
Dec 27, 2007 33.23 33.42 32.18 32.26 6,572,980 -1.03(-3.09%)
Dec 26, 2007 32.91 33.29 32.59 33.29 5,864,128 +0.44(+1.34%)
Dec 24, 2007 32.52 33.00 32.28 32.85 2,832,286 +0.57(+1.76%)
Dec 21, 2007 32.67 32.96 31.98 32.28 11,802,604 -0.01(-0.03%)
Dec 20, 2007 32.13 32.36 31.46 32.29 7,623,357 +0.66(+2.09%)
Dec 19, 2007 31.22 31.92 31.09 31.63 6,904,250 +0.29(+0.94%)
Dec 18, 2007 31.02 31.67 30.71 31.33 10,808,096 +0.78(+2.55%)
Dec 17, 2007 31.86 32.16 30.48 30.55 13,817,814 -1.64(-5.10%)
Dec 14, 2007 31.53 32.54 31.31 32.20 9,640,646 +0.52(+1.65%)
Dec 13, 2007 32.17 32.38 30.74 31.67 13,626,023 -0.89(-2.73%)
Dec 12, 2007 32.81 33.13 31.93 32.56 16,815,998 +1.08(+3.44%)
Dec 11, 2007 32.11 32.70 31.41 31.48 15,860,985 +0.04(+0.12%)
Dec 10, 2007 31.20 31.81 31.11 31.44 9,159,775 +0.34(+1.09%)
Dec 07, 2007 31.63 31.66 30.78 31.10 8,722,219 -0.39(-1.25%)
Dec 06, 2007 30.80 31.60 30.52 31.50 10,107,262 +0.62(+2.02%)
Dec 05, 2007 30.47 31.44 30.09 30.87 18,156,082 +1.52(+5.19%)
Dec 04, 2007 29.51 29.61 28.78 29.35 10,122,485 -0.03(-0.09%)
Dec 03, 2007 29.38 29.92 28.93 29.38 13,346,660 +0.42(+1.46%)
Nov 30, 2007 31.40 31.40 28.86 28.95 17,724,084 -1.45(-4.77%)
Nov 29, 2007 30.11 31.30 29.98 30.41 13,318,781 +0.25(+0.82%)
Nov 28, 2007 29.16 30.56 29.02 30.16 15,646,134 +1.89(+6.69%)
Nov 27, 2007 27.49 28.35 27.27 28.27 12,494,537 +1.17(+4.30%)
Nov 26, 2007 27.72 28.29 27.05 27.10 10,508,807 -0.64(-2.32%)
Nov 23, 2007 27.47 27.86 27.12 27.74 3,866,348 +0.47(+1.72%)
Nov 21, 2007 26.99 27.93 26.91 27.27 17,659,846 -0.29(-1.07%)
Nov 20, 2007 28.30 28.35 26.72 27.57 16,956,226 -0.21(-0.76%)
Nov 19, 2007 29.37 29.51 27.62 27.78 15,480,323 -2.01(-6.75%)
Nov 16, 2007 29.38 29.87 29.14 29.79 11,535,351 +0.65(+2.24%)
Nov 15, 2007 29.34 29.62 28.46 29.14 13,519,041 -0.39(-1.34%)
Nov 14, 2007 30.76 31.06 29.38 29.53 18,155,650 -0.47(-1.56%)
Nov 13, 2007 28.02 30.03 27.94 30.00 19,789,928 +2.43(+8.82%)
Nov 12, 2007 30.62 30.84 27.57 27.57 19,481,746 -3.06(-9.98%)
Nov 09, 2007 31.72 31.95 29.97 30.63 23,720,792 -0.44(-1.41%)
Nov 08, 2007 32.82 33.42 30.12 31.06 27,032,832 -2.08(-6.27%)
Nov 07, 2007 34.77 34.91 32.87 33.14 14,634,656 -1.65(-4.75%)
Nov 06, 2007 34.05 35.07 33.89 34.79 15,103,541 +1.06(+3.16%)
Nov 05, 2007 33.44 34.54 33.23 33.73 11,891,511 +0.00(+0.00%)
Nov 02, 2007 32.93 33.97 32.47 33.73 13,394,067 +1.25(+3.84%)
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.