Skip to main content

NVIDIA Corp (NQ: NVDA )

114.31 -1.28 (-1.11%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 0.3446 0.3511 0.3404 0.3436 782,191,168 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3451 0.3456 721,225,280 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3564 495,604,128 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3665 0.3618 0.3619 404,172,416 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,222,336 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3605 656,932,160 -0.01(-1.48%)
Feb 20, 2007 0.3633 0.3679 0.3607 0.3659 627,095,360 +0.00(+0.89%)
Feb 16, 2007 0.3726 0.3730 0.3616 0.3627 917,263,936 -0.01(-3.05%)
Feb 15, 2007 0.3717 0.3760 0.3681 0.3741 489,843,680 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,431,360 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3799 0.3721 0.3769 859,610,624 +0.01(+1.89%)
Feb 12, 2007 0.3646 0.3778 0.3607 0.3699 791,293,952 +0.01(+2.21%)
Feb 09, 2007 0.3830 0.3862 0.3605 0.3619 940,184,192 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,036,864 -0.00(-1.29%)
Feb 07, 2007 0.3746 0.3870 0.3723 0.3861 762,867,136 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3615 0.3716 777,229,632 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3542 0.3588 581,286,400 +0.01(+1.63%)
Feb 02, 2007 0.3460 0.3547 0.3431 0.3531 587,980,608 +0.01(+2.61%)
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.