Skip to main content

NVIDIA Corp (NQ: NVDA )

906.82 +4.32 (+0.48%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 8.382 8.703 8.373 8.662 43,409,300 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.293 8.311 44,075,352 -0.12(-1.47%)
Sep 27, 2007 8.490 8.531 8.345 8.435 41,228,416 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.409 56,472,480 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.040 8.215 39,326,384 +0.10(+1.27%)
Sep 24, 2007 7.958 8.233 7.900 8.111 49,749,288 +0.20(+2.55%)
Sep 21, 2007 7.912 8.026 7.834 7.910 49,878,252 +0.08(+0.97%)
Sep 20, 2007 7.884 7.969 7.747 7.834 35,344,132 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.802 7.880 56,836,588 -0.15(-1.83%)
Sep 18, 2007 7.458 8.141 7.446 8.026 92,091,184 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.300 7.380 40,861,400 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,118,968 -0.22(-2.95%)
Sep 13, 2007 7.763 7.771 7.566 7.621 49,371,108 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.540 7.618 60,438,764 -0.31(-3.93%)
Sep 11, 2007 7.877 7.990 7.777 7.930 44,206,684 +2.75(+53.19%)
Sep 10, 2007 5.275 5.366 5.134 5.177 63,379,984 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.063 5.162 65,659,420 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,384,744 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.331 5.335 71,469,856 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.156 5.375 74,485,752 +0.16(+3.09%)
Aug 31, 2007 5.066 5.234 5.038 5.214 78,580,720 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.962 50,761,224 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,710,364 +0.27(+5.68%)
Aug 28, 2007 5.045 5.066 4.711 4.722 61,046,100 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,308,160 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,423,644 +0.03(+0.52%)
Aug 23, 2007 4.958 5.016 4.871 4.892 72,817,632 -0.04(-0.85%)
Aug 22, 2007 4.946 4.963 4.846 4.934 61,718,296 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.536 4.824 77,981,288 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,652,512 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.321 4.595 79,439,256 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,034,168 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,779,968 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,053,272 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,343,344 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.219 4.484 124,378,512 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,774,240 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,001,744 +0.20(+4.61%)
Aug 07, 2007 4.373 4.514 4.314 4.442 61,708,432 +0.07(+1.58%)
Aug 06, 2007 4.373 4.405 4.250 4.373 57,202,120 +0.04(+0.85%)
Aug 03, 2007 4.377 4.627 4.334 4.336 67,953,120 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,084,372 -0.02(-0.44%)
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.