Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.914 8.059 7.799 7.802 29,964,446 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.978 28,143,808 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,312,438 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,474,816 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,337,985 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,247,252 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,517,220 +0.17(+2.09%)
Dec 19, 2007 7.799 7.974 7.767 7.900 27,638,550 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,266,116 +0.19(+2.55%)
Dec 17, 2007 7.958 8.033 7.614 7.632 55,314,380 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.822 8.043 38,592,672 +0.13(+1.65%)
Dec 13, 2007 8.036 8.088 7.678 7.912 54,546,616 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,316,472 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.845 7.864 63,493,440 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,667,688 +0.08(+1.09%)
Dec 07, 2007 7.900 7.910 7.689 7.770 34,916,096 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,460,592 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,680,992 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.189 7.332 40,521,532 -0.01(-0.09%)
Dec 03, 2007 7.339 7.474 7.226 7.339 53,428,296 +0.11(+1.46%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,951,648 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.595 53,316,692 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.249 7.533 62,633,368 +0.47(+6.69%)
Nov 27, 2007 6.866 7.082 6.813 7.061 50,017,140 +0.29(+4.30%)
Nov 26, 2007 6.926 7.068 6.756 6.770 42,068,028 -0.16(-2.32%)
Nov 23, 2007 6.862 6.960 6.774 6.930 15,477,460 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.722 6.813 70,694,504 -0.07(-1.07%)
Nov 20, 2007 7.070 7.082 6.676 6.887 67,877,824 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.900 6.939 61,969,608 -0.50(-6.75%)
Nov 16, 2007 7.339 7.462 7.279 7.442 46,177,408 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,118,356 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.339 7.377 72,679,264 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,221,480 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.887 6.887 77,987,784 -0.76(-9.98%)
Nov 09, 2007 7.923 7.981 7.488 7.650 94,957,200 -0.11(-1.41%)
Nov 08, 2007 8.198 8.348 7.524 7.760 108,215,696 -0.52(-6.27%)
Nov 07, 2007 8.687 8.721 8.210 8.279 58,584,300 -0.41(-4.75%)
Nov 06, 2007 8.506 8.760 8.467 8.692 60,461,304 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.302 8.426 47,603,156 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.111 8.426 53,618,072 +0.31(+3.84%)
Nov 01, 2007 7.988 8.276 7.877 8.114 64,012,584 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.114 49,626,404 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,218,820 +0.28(+3.66%)
Oct 29, 2007 7.618 7.740 7.467 7.703 88,693,992 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,217,464 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,877,816 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,654,340 -0.31(-3.38%)
Oct 23, 2007 9.097 9.097 8.779 9.024 32,082,628 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.980 58,611,600 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.572 8.575 55,137,704 -0.49(-5.37%)
Oct 18, 2007 9.038 9.097 8.811 9.061 37,132,248 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,247,416 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.306 8.421 30,124,530 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.345 38,768,588 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,690,120 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.088 57,654,744 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.260 8.465 42,425,520 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,934,000 -0.15(-1.76%)
Oct 08, 2007 8.529 8.620 8.428 8.607 27,523,984 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,593,152 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.969 8.251 41,314,008 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.079 8.215 50,930,900 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,083,554 -0.08(-0.96%)
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.