Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,013,832 -0.01(-0.36%)
Jan 30, 2007 3.097 3.156 3.069 3.135 69,357,560 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,166,736 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.150 3.208 90,433,192 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,229,704 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,752,464 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,724,752 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,660,336 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,753,960 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,694,672 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.522 77,193,416 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,603,760 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,100,928 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,781,016 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,866,376 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,302,408 -0.07(-1.95%)
Jan 08, 2007 3.443 3.523 3.384 3.456 71,649,824 +0.03(+0.74%)
Jan 05, 2007 3.574 3.588 3.406 3.431 135,538,208 -0.23(-6.27%)
Jan 04, 2007 3.664 3.678 3.571 3.660 86,914,032 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.678 125,888,432 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,093,740 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,326,604 -0.03(-0.72%)
Dec 27, 2006 3.790 3.837 3.790 3.823 28,883,070 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,875,480 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,352,688 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,108,520 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,631,728 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.945 59,478,120 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.889 75,038,344 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,335,808 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,985,912 +0.07(+1.77%)
Dec 13, 2006 3.678 3.720 3.678 3.691 53,627,920 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,671,832 -0.04(-1.02%)
Dec 11, 2006 3.625 3.730 3.616 3.686 56,208,916 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.624 61,576,972 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,079,012 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,139,924 -0.01(-0.14%)
Dec 05, 2006 3.730 3.752 3.689 3.731 72,314,496 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,808,864 +0.15(+4.05%)
Dec 01, 2006 3.728 3.734 3.590 3.622 85,574,048 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,622,568 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,203,432 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,430,760 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.574 3.599 63,803,348 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,040 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,190,368 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.679 42,245,772 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.629 3.737 66,347,476 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,419,196 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.629 3.692 49,838,372 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.625 3.645 53,621,356 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,516,800 +0.04(+1.00%)
Nov 13, 2006 3.517 3.680 3.516 3.669 92,907,824 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,600,272 -0.09(-2.41%)
Nov 09, 2006 3.599 3.690 3.566 3.597 132,018,064 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,703,696 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,310,840 +0.05(+1.52%)
Nov 06, 2006 3.332 3.470 3.290 3.424 80,624,416 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,745,324 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.258 94,070,184 -0.02(-0.68%)
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.