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 (%)
May 30, 2008 5.548 5.683 5.532 5.665 90,505,080 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,334,232 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,957,912 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,790,480 +0.06(+1.08%)
May 26, 2008 5.415 5.458 5.222 5.300 87,500,320 +0.00(+0.00%)
May 23, 2008 5.415 5.458 5.222 5.300 87,499,448 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,555,576 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,276,784 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,083,864 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,294,552 -0.12(-2.09%)
May 16, 2008 5.545 5.610 5.419 5.598 118,993,480 +0.14(+2.65%)
May 15, 2008 5.050 5.477 5.027 5.454 126,958,064 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,872,768 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,417,000 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,735,552 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.039 5.167 221,208,208 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,431,296 -0.01(-0.27%)
May 07, 2008 5.181 5.250 5.004 5.048 78,007,736 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,433,904 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,840,080 -0.13(-2.49%)
May 02, 2008 5.066 5.165 4.989 5.165 123,297,360 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.931 110,619,144 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.656 4.713 116,408,240 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.633 62,530,420 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.539 58,396,644 -0.08(-1.79%)
Apr 25, 2008 4.619 4.633 4.474 4.621 60,196,024 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,500,984 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.688 111,248,840 +0.22(+4.82%)
Apr 22, 2008 4.474 4.523 4.376 4.472 64,061,624 -0.08(-1.86%)
Apr 21, 2008 4.328 4.587 4.328 4.557 74,115,520 +0.19(+4.47%)
Apr 18, 2008 4.392 4.431 4.302 4.362 62,521,580 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,075,352 -0.06(-1.38%)
Apr 16, 2008 4.314 4.376 4.238 4.321 70,521,496 +0.17(+3.97%)
Apr 15, 2008 4.128 4.172 4.039 4.156 47,304,664 +0.05(+1.17%)
Apr 14, 2008 4.234 4.243 4.082 4.107 85,026,240 -0.14(-3.35%)
Apr 11, 2008 4.254 4.500 4.222 4.250 120,551,640 -0.31(-6.79%)
Apr 10, 2008 4.520 4.704 4.424 4.559 119,058,984 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,618,392 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,709,096 -0.03(-0.57%)
Apr 07, 2008 4.412 4.477 4.376 4.410 79,573,296 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,502,320 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,783,496 -0.09(-1.87%)
Apr 02, 2008 4.830 4.830 4.633 4.669 67,208,592 -0.15(-3.05%)
Apr 01, 2008 4.674 4.828 4.607 4.816 73,785,832 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.539 62,134,824 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,240,272 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,548,636 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.461 4.511 78,677,120 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.571 4.660 80,165,688 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.594 96,742,256 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,058,216 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,055,672 +0.20(+4.87%)
Mar 19, 2008 4.250 4.309 4.050 4.050 95,980,880 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.351 117,216,400 +0.25(+6.21%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,385,424 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,899,144 -0.32(-7.00%)
Mar 13, 2008 4.181 4.582 4.156 4.518 133,054,224 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.211 4.247 81,034,392 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.367 93,541,672 +0.14(+3.31%)
Mar 10, 2008 4.428 4.484 4.220 4.227 84,651,144 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.484 83,665,216 -0.07(-1.46%)
Mar 06, 2008 4.795 4.828 4.543 4.550 117,174,576 -0.30(-6.28%)
Mar 05, 2008 4.846 4.970 4.795 4.855 70,274,048 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,906,768 -0.05(-0.99%)
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.