NVIDIA Corp (NQ: NVDA )

568.89 USD -11.07 (-1.91%)
Streaming Delayed Price Updated: 5:28 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.13 34.23 32.95 34.11 12,013,856 +1.65(+5.09%)
Aug 30, 2007 32.33 33.26 32.31 32.45 7,760,657 -0.19(-0.57%)
Aug 29, 2007 31.53 32.68 31.47 32.64 8,975,966 +1.75(+5.68%)
Aug 28, 2007 33.00 33.13 30.81 30.89 9,333,066 -2.01(-6.10%)
Aug 27, 2007 32.17 33.23 32.02 32.89 10,596,215 +0.73(+2.26%)
Aug 24, 2007 31.91 32.23 31.67 32.17 6,027,305 +0.17(+0.52%)
Aug 23, 2007 32.43 32.81 31.86 32.00 11,132,763 -0.27(-0.85%)
Aug 22, 2007 32.35 32.46 31.70 32.27 9,435,835 +0.72(+2.28%)
Aug 21, 2007 30.11 31.79 29.67 31.55 11,922,212 +1.62(+5.41%)
Aug 20, 2007 30.07 30.40 29.57 29.93 8,661,350 -0.12(-0.40%)
Aug 17, 2007 29.17 30.08 28.26 30.05 12,145,114 +1.67(+5.90%)
Aug 16, 2007 28.57 28.78 27.00 28.38 13,000,495 -0.48(-1.66%)
Aug 15, 2007 29.97 30.40 28.82 28.86 11,585,661 -1.27(-4.23%)
Aug 14, 2007 29.21 30.60 29.12 30.13 18,201,524 +1.13(+3.88%)
Aug 13, 2007 29.56 29.76 28.40 29.01 11,671,793 -0.32(-1.09%)
Aug 10, 2007 28.23 29.53 27.59 29.33 19,015,677 -1.43(-4.64%)
Aug 09, 2007 30.60 31.60 29.90 30.75 20,757,918 +0.36(+1.18%)
Aug 08, 2007 29.58 31.30 29.35 30.39 11,008,026 +1.34(+4.61%)
Aug 07, 2007 28.60 29.53 28.22 29.05 9,434,327 +0.45(+1.58%)
Aug 06, 2007 28.60 28.81 27.80 28.60 8,745,377 +0.24(+0.85%)
Aug 03, 2007 28.63 30.27 28.35 28.36 10,389,049 -1.79(-5.93%)
Aug 02, 2007 30.63 30.65 29.74 30.15 7,810,062 -0.13(-0.44%)
Aug 01, 2007 30.07 30.81 28.87 30.28 11,763,873 -0.23(-0.74%)
Jul 31, 2007 31.53 31.95 30.47 30.51 11,858,056 +0.18(+0.59%)
Jul 30, 2007 29.61 30.37 29.60 30.33 8,969,477 +0.83(+2.80%)
Jul 27, 2007 29.50 30.86 29.49 29.50 10,258,012 -0.07(-0.25%)
Jul 26, 2007 29.11 29.99 28.72 29.57 11,839,672 +0.15(+0.50%)
Jul 25, 2007 29.57 29.99 28.75 29.43 7,295,971 -0.14(-0.47%)
Jul 24, 2007 30.25 30.50 29.38 29.56 7,625,989 -0.80(-2.64%)
Jul 23, 2007 29.96 30.99 29.89 30.37 6,007,960 +0.30(+1.00%)
Jul 20, 2007 30.60 30.71 29.92 30.07 8,429,105 -0.33(-1.10%)
Jul 19, 2007 30.87 31.02 30.18 30.40 6,789,811 -0.03(-0.11%)
Jul 18, 2007 30.55 30.65 29.83 30.43 9,177,591 -0.57(-1.84%)
Jul 17, 2007 31.26 31.89 30.97 31.00 10,727,100 -0.13(-0.42%)
Jul 16, 2007 30.61 31.26 30.60 31.13 9,029,005 +0.55(+1.81%)
Jul 13, 2007 30.68 31.05 30.55 30.58 6,210,324 -0.19(-0.61%)
Jul 12, 2007 30.40 30.80 30.19 30.77 7,312,122 +0.58(+1.93%)
Jul 11, 2007 30.31 30.52 29.77 30.19 9,710,775 -0.13(-0.44%)
Jul 10, 2007 29.87 30.50 29.55 30.32 9,209,881 +0.29(+0.98%)
Jul 09, 2007 29.29 30.17 29.28 30.03 8,946,194 +0.85(+2.90%)
Jul 06, 2007 29.00 29.29 28.95 29.18 4,711,642 +0.14(+0.48%)
Jul 05, 2007 28.74 29.13 28.60 29.04 6,220,282 +0.31(+1.07%)
Jul 03, 2007 28.67 28.96 28.43 28.73 3,979,439 +0.05(+0.16%)
Jul 02, 2007 27.93 28.70 27.85 28.69 9,405,009 +1.15(+4.16%)
Jun 29, 2007 28.18 28.19 27.53 27.54 8,601,460 -0.45(-1.62%)
Jun 28, 2007 27.81 28.29 27.53 27.99 9,959,552 +0.27(+0.96%)
Jun 27, 2007 27.00 27.76 26.87 27.73 10,219,146 +0.73(+2.69%)
Jun 26, 2007 28.24 28.32 26.93 27.00 14,470,648 -1.31(-4.64%)
Jun 25, 2007 28.27 28.96 28.01 28.31 13,662,418 -0.77(-2.64%)
Jun 22, 2007 28.67 29.25 28.23 29.08 14,747,182 +0.43(+1.49%)
Jun 21, 2007 27.09 28.89 26.88 28.65 21,622,876 +2.08(+7.83%)
Jun 20, 2007 26.67 26.80 26.39 26.57 13,714,800 +0.03(+0.10%)
Jun 19, 2007 26.21 26.61 26.03 26.55 8,200,100 +0.17(+0.63%)
Jun 18, 2007 26.63 26.73 26.17 26.38 11,431,600 +0.01(+0.05%)
Jun 15, 2007 25.51 26.57 25.50 26.37 18,117,100 +1.15(+4.55%)
Jun 14, 2007 24.67 25.31 24.63 25.22 8,477,900 +0.44(+1.78%)
Jun 13, 2007 24.36 24.79 24.15 24.78 9,791,600 +0.58(+2.40%)
Jun 12, 2007 24.33 24.67 24.19 24.20 8,780,500 -0.25(-1.04%)
Jun 11, 2007 24.37 24.60 24.23 24.45 7,113,426 +0.09(+0.36%)
Jun 08, 2007 23.79 24.40 23.50 24.37 8,887,767 +0.37(+1.56%)
Jun 07, 2007 24.14 24.50 23.99 23.99 13,198,056 -0.26(-1.07%)
Jun 06, 2007 23.91 24.64 23.81 24.25 15,847,366 +0.18(+0.75%)
Jun 05, 2007 23.45 24.11 23.41 24.07 11,643,012 +0.69(+2.97%)
Jun 04, 2007 23.04 23.51 22.95 23.38 5,366,682 +0.13(+0.54%)
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.