Skip to main content

NVIDIA Corp (NQ: NVDA )

114.39 -1.20 (-1.04%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 0.5242 0.5313 0.5066 0.5072 713,170,368 +0.00(+0.59%)
Jul 30, 2007 0.4923 0.5050 0.4922 0.5042 539,444,672 +0.01(+2.80%)
Jul 27, 2007 0.4905 0.5131 0.4903 0.4905 616,940,096 -0.00(-0.25%)
Jul 26, 2007 0.4841 0.4986 0.4775 0.4917 712,064,768 +0.00(+0.50%)
Jul 25, 2007 0.4917 0.4987 0.4780 0.4893 438,796,256 -0.00(-0.47%)
Jul 24, 2007 0.5029 0.5071 0.4885 0.4916 458,644,288 -0.01(-2.64%)
Jul 23, 2007 0.4982 0.5152 0.4970 0.5049 361,332,352 +0.00(+1.00%)
Jul 20, 2007 0.5088 0.5106 0.4975 0.4999 506,945,504 -0.01(-1.10%)
Jul 19, 2007 0.5132 0.5158 0.5019 0.5055 408,354,656 -0.00(-0.11%)
Jul 18, 2007 0.5080 0.5096 0.4960 0.5060 551,961,152 -0.01(-1.84%)
Jul 17, 2007 0.5198 0.5302 0.5150 0.5155 645,152,128 -0.00(-0.42%)
Jul 16, 2007 0.5089 0.5198 0.5088 0.5177 543,024,832 +0.01(+1.81%)
Jul 13, 2007 0.5101 0.5162 0.5079 0.5085 373,502,976 -0.00(-0.61%)
Jul 12, 2007 0.5055 0.5121 0.5019 0.5116 439,767,616 +0.01(+1.93%)
Jul 11, 2007 0.5040 0.5075 0.4949 0.5019 584,028,032 -0.00(-0.44%)
Jul 10, 2007 0.4967 0.5071 0.4914 0.5041 553,903,168 +0.00(+0.98%)
Jul 09, 2007 0.4870 0.5016 0.4868 0.4993 538,044,416 +0.01(+2.90%)
Jul 06, 2007 0.4822 0.4871 0.4813 0.4852 283,368,832 +0.00(+0.48%)
Jul 05, 2007 0.4779 0.4844 0.4755 0.4829 374,101,888 +0.01(+1.07%)
Jul 03, 2007 0.4766 0.4815 0.4728 0.4778 239,332,496 +0.00(+0.16%)
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.