Skip to main content

NVIDIA Corp (NQ: NVDA )

904.03 +1.53 (+0.17%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.308 4.309 4.209 4.211 56,258,880 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.210 4.280 65,141,640 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,839,548 +0.11(+2.69%)
Jun 26, 2007 4.318 4.330 4.118 4.128 94,647,008 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,360,680 -0.12(-2.64%)
Jun 22, 2007 4.383 4.472 4.317 4.446 96,455,712 +0.07(+1.49%)
Jun 21, 2007 4.141 4.417 4.110 4.381 141,427,008 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,703,288 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,633,736 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,769,744 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,497,064 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,450,720 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.789 64,043,132 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,429,912 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,526,216 +0.01(+0.36%)
Jun 08, 2007 3.638 3.731 3.593 3.725 58,131,504 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,323,464 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,651,592 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.681 76,152,512 +0.11(+2.97%)
Jun 04, 2007 3.523 3.595 3.508 3.575 35,101,424 +0.02(+0.54%)
Jun 01, 2007 3.571 3.624 3.549 3.555 46,774,476 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.531 84,440,824 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,268,960 +0.01(+0.24%)
May 29, 2007 3.417 3.479 3.406 3.468 34,473,584 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,681,188 +0.05(+1.57%)
May 24, 2007 3.521 3.531 3.364 3.378 66,257,524 -0.13(-3.61%)
May 23, 2007 3.602 3.624 3.494 3.504 48,863,284 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,800,308 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.581 70,483,592 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.569 65,870,640 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,041,460 -0.06(-1.66%)
May 16, 2007 3.518 3.559 3.450 3.559 57,025,284 +0.04(+1.28%)
May 15, 2007 3.554 3.578 3.506 3.514 67,744,424 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,765,120 -0.04(-1.00%)
May 11, 2007 3.526 3.616 3.472 3.582 166,365,216 +0.24(+7.07%)
May 10, 2007 3.423 3.468 3.316 3.345 88,440,056 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.408 45,610,128 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,352,896 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.364 3.368 60,729,404 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,176,116 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.412 54,533,876 +0.06(+1.89%)
May 02, 2007 3.405 3.420 3.331 3.348 71,908,928 -0.04(-1.17%)
May 01, 2007 3.414 3.436 3.361 3.388 59,362,528 +0.04(+1.06%)
Apr 30, 2007 3.417 3.459 3.351 3.352 61,414,620 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.317 3.371 60,397,592 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.417 54,512,240 +0.04(+1.24%)
Apr 25, 2007 3.313 3.393 3.297 3.375 55,555,984 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.318 112,087,696 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,905,348 -0.05(-1.63%)
Apr 20, 2007 3.260 3.262 3.208 3.250 64,719,616 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,091,928 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,541,120 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,455,936 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.101 73,247,752 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.044 3.117 69,623,696 +0.03(+0.82%)
Apr 12, 2007 2.990 3.101 2.970 3.091 81,073,744 +0.09(+2.85%)
Apr 11, 2007 3.067 3.098 2.996 3.006 88,648,168 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,578,552 -0.03(-1.02%)
Apr 09, 2007 3.150 3.185 3.086 3.092 69,870,016 -0.06(-1.81%)
Apr 05, 2007 2.925 3.153 2.925 3.150 145,363,120 +0.24(+8.12%)
Apr 04, 2007 2.915 2.939 2.905 2.913 39,443,272 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.892 2.919 51,652,692 -0.01(-0.38%)
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.