NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.63 21.92 21.30 21.39 13,514,314 -0.60(-2.73%)
Feb 28, 2008 22.65 22.69 21.99 21.99 12,589,619 -0.86(-3.76%)
Feb 27, 2008 22.39 23.03 22.25 22.85 13,445,699 +0.35(+1.56%)
Feb 26, 2008 22.18 22.84 21.84 22.50 14,135,434 +0.19(+0.85%)
Feb 25, 2008 22.30 22.56 21.72 22.31 16,793,750 -0.01(-0.04%)
Feb 22, 2008 21.46 22.36 21.30 22.32 18,075,922 +1.03(+4.84%)
Feb 21, 2008 22.00 22.11 21.16 21.29 16,106,871 -0.49(-2.25%)
Feb 20, 2008 21.30 22.10 21.21 21.78 18,975,724 -0.16(-0.73%)
Feb 19, 2008 22.68 22.72 21.75 21.94 13,965,130 -0.33(-1.48%)
Feb 18, 2008 22.52 23.13 21.91 22.27 20,434,047 +0.00(+0.00%)
Feb 15, 2008 22.52 23.13 21.91 22.27 20,427,967 -0.34(-1.50%)
Feb 14, 2008 26.23 26.25 22.55 22.61 54,531,550 -4.41(-16.32%)
Feb 13, 2008 26.20 27.10 25.92 27.02 18,477,340 +1.02(+3.92%)
Feb 12, 2008 25.45 26.36 25.31 26.00 15,242,326 +0.93(+3.71%)
Feb 11, 2008 25.20 25.61 24.90 25.07 12,593,308 +0.08(+0.32%)
Feb 08, 2008 24.32 25.18 24.00 24.99 9,848,219 +0.44(+1.79%)
Feb 07, 2008 23.61 25.24 23.10 24.55 16,603,105 +0.24(+0.99%)
Feb 06, 2008 24.65 25.33 23.86 24.31 13,934,460 -0.08(-0.33%)
Feb 05, 2008 25.50 25.51 24.38 24.39 12,372,344 -1.63(-6.26%)
Feb 04, 2008 27.44 27.59 25.88 26.02 14,127,685 -0.84(-3.13%)
Feb 01, 2008 24.54 27.00 24.33 26.86 14,827,509 +2.27(+9.23%)
Jan 31, 2008 24.64 25.05 23.83 24.59 14,665,568 -0.60(-2.38%)
Jan 30, 2008 25.00 25.57 24.47 25.19 13,261,867 -0.22(-0.87%)
Jan 29, 2008 25.09 25.51 24.44 25.41 10,362,030 +0.76(+3.08%)
Jan 28, 2008 24.86 25.11 24.12 24.65 14,440,179 -0.30(-1.20%)
Jan 25, 2008 26.86 27.46 24.83 24.95 17,200,139 -0.92(-3.56%)
Jan 24, 2008 24.50 25.88 24.27 25.87 14,928,221 +1.84(+7.66%)
Jan 23, 2008 22.64 24.74 22.42 24.03 23,077,126 +0.35(+1.48%)
Jan 22, 2008 22.47 24.18 22.33 23.68 17,743,644 -1.16(-4.67%)
Jan 21, 2008 23.37 24.97 22.52 24.84 23,010,914 +0.00(+0.00%)
Jan 18, 2008 23.37 24.97 22.52 24.84 23,010,614 +1.54(+6.61%)
Jan 17, 2008 24.08 24.72 23.24 23.30 28,301,169 -0.41(-1.73%)
Jan 16, 2008 25.02 25.36 23.16 23.71 36,613,143 -3.02(-11.30%)
Jan 15, 2008 27.80 28.08 26.26 26.73 18,144,389 -2.12(-7.35%)
Jan 14, 2008 27.45 28.89 27.01 28.85 13,479,667 +1.80(+6.65%)
Jan 11, 2008 27.62 28.20 26.85 27.05 14,316,148 -1.24(-4.38%)
Jan 10, 2008 28.10 28.74 27.73 28.29 13,860,779 -0.60(-2.08%)
Jan 09, 2008 27.84 28.90 27.43 28.89 18,526,359 +1.42(+5.17%)
Jan 08, 2008 27.05 29.29 26.42 27.47 27,673,808 +0.57(+2.12%)
Jan 07, 2008 30.20 30.45 26.35 26.90 25,169,937 -3.10(-10.33%)
Jan 04, 2008 31.77 31.93 29.80 30.00 18,402,243 -2.75(-8.40%)
Jan 03, 2008 33.20 33.86 32.63 32.75 11,882,684 -0.26(-0.79%)
Jan 02, 2008 34.12 34.25 32.56 33.01 12,099,034 -1.01(-2.97%)
Jan 01, 2008 34.51 35.14 34.01 34.02 6,905,854 +0.00(+0.00%)
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%)
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.