NVIDIA Corp (NQ: NVDA )

218.52 USD -9.20 (-4.04%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.