NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.45 11.69 11.32 11.44 12,180,706 -0.04(-0.35%)
Jul 30, 2008 11.88 11.90 11.22 11.48 14,711,105 -0.17(-1.46%)
Jul 29, 2008 11.55 11.94 11.42 11.65 19,114,477 +0.12(+1.04%)
Jul 28, 2008 11.41 11.91 11.36 11.53 18,356,960 -0.03(-0.26%)
Jul 25, 2008 11.14 11.60 10.91 11.56 25,989,987 +0.53(+4.81%)
Jul 24, 2008 11.60 11.71 11.00 11.03 17,640,686 -0.69(-5.89%)
Jul 23, 2008 11.46 11.84 11.41 11.72 14,871,901 +0.34(+2.99%)
Jul 22, 2008 11.52 11.57 11.16 11.38 13,897,082 -0.25(-2.15%)
Jul 21, 2008 11.74 11.91 11.53 11.63 14,289,361 +0.07(+0.61%)
Jul 18, 2008 11.28 11.63 10.96 11.56 22,492,913 +0.20(+1.76%)
Jul 17, 2008 11.50 11.50 10.92 11.36 21,551,375 +0.04(+0.35%)
Jul 16, 2008 11.30 11.62 10.99 11.32 25,859,758 +0.06(+0.53%)
Jul 15, 2008 11.04 11.49 10.70 11.26 28,061,809 +0.12(+1.08%)
Jul 14, 2008 11.76 11.85 11.06 11.14 22,057,804 -0.53(-4.54%)
Jul 11, 2008 11.55 11.96 11.32 11.67 20,193,991 -0.12(-1.02%)
Jul 10, 2008 11.88 12.02 11.57 11.79 26,387,185 -0.03(-0.25%)
Jul 09, 2008 12.06 12.24 11.82 11.82 35,325,820 -0.21(-1.75%)
Jul 08, 2008 12.18 12.48 11.80 12.03 45,134,718 -0.07(-0.58%)
Jul 07, 2008 12.68 12.76 11.76 12.10 54,962,257 -0.39(-3.12%)
Jul 04, 2008 12.98 13.13 12.40 12.49 74,705,538 +0.00(+0.00%)
Jul 03, 2008 12.98 13.13 12.40 12.49 74,705,538 -5.54(-30.73%)
Jul 02, 2008 18.66 18.78 18.00 18.03 19,079,900 -0.72(-3.84%)
Jul 01, 2008 18.50 18.77 18.16 18.75 22,037,332 +0.03(+0.16%)
Jun 30, 2008 19.06 19.23 18.59 18.72 16,349,639 -0.56(-2.90%)
Jun 27, 2008 19.15 19.39 18.71 19.28 14,712,401 +0.21(+1.10%)
Jun 26, 2008 19.50 19.65 19.07 19.07 21,145,469 -1.03(-5.12%)
Jun 25, 2008 20.30 20.45 19.78 20.10 22,527,944 +0.11(+0.55%)
Jun 24, 2008 19.24 20.45 19.24 19.99 26,973,106 +0.64(+3.31%)
Jun 23, 2008 19.91 19.93 19.18 19.35 19,415,313 -0.41(-2.07%)
Jun 20, 2008 19.42 19.98 19.41 19.76 18,525,142 -0.10(-0.50%)
Jun 19, 2008 20.02 20.30 19.38 19.86 19,724,105 -0.05(-0.25%)
Jun 18, 2008 20.30 21.00 19.58 19.91 26,635,657 -0.60(-2.93%)
Jun 17, 2008 21.32 21.33 20.46 20.51 17,197,762 -0.51(-2.43%)
Jun 16, 2008 21.08 21.28 20.85 21.02 15,764,229 -0.29(-1.36%)
Jun 13, 2008 21.41 21.66 20.68 21.31 17,643,701 -0.07(-0.33%)
Jun 12, 2008 21.73 22.15 21.20 21.38 20,648,478 +0.13(+0.61%)
Jun 11, 2008 22.29 22.83 21.22 21.25 24,980,955 -1.04(-4.67%)
Jun 10, 2008 22.63 23.08 22.14 22.29 30,631,376 -1.40(-5.91%)
Jun 09, 2008 23.92 24.25 23.21 23.69 15,947,898 -0.37(-1.54%)
Jun 06, 2008 24.55 24.58 23.92 24.06 19,623,996 -0.79(-3.18%)
Jun 05, 2008 25.08 25.35 24.57 24.85 20,700,440 +0.61(+2.52%)
Jun 04, 2008 23.43 24.29 23.30 24.24 20,795,125 +0.28(+1.17%)
Jun 03, 2008 24.88 24.92 23.67 23.96 21,023,471 -0.84(-3.39%)
Jun 02, 2008 24.70 24.99 24.43 24.80 18,366,423 +0.10(+0.40%)
May 30, 2008 24.19 24.78 24.12 24.70 20,756,079 +1.18(+5.02%)
May 29, 2008 23.59 23.63 23.09 23.52 17,276,856 -0.06(-0.25%)
May 28, 2008 24.00 24.06 23.31 23.58 18,795,906 +0.22(+0.94%)
May 27, 2008 23.15 23.39 22.71 23.36 20,821,532 +0.25(+1.08%)
May 26, 2008 23.61 23.80 22.77 23.11 20,066,980 +0.00(+0.00%)
May 23, 2008 23.61 23.80 22.77 23.11 20,066,780 -0.54(-2.28%)
May 22, 2008 23.42 23.84 23.05 23.65 17,327,618 +0.56(+2.43%)
May 21, 2008 23.34 24.24 23.04 23.09 26,666,459 -0.19(-0.82%)
May 20, 2008 23.25 23.52 23.01 23.28 19,283,462 -0.62(-2.59%)
May 19, 2008 24.42 25.31 23.73 23.90 28,963,897 -0.51(-2.09%)
May 16, 2008 24.18 24.46 23.63 24.41 27,289,497 +0.63(+2.65%)
May 15, 2008 22.02 23.88 21.92 23.78 29,116,064 +1.71(+7.75%)
May 14, 2008 21.71 22.64 21.44 22.07 18,776,378 +0.63(+2.94%)
May 13, 2008 22.00 22.00 21.28 21.44 21,194,552 -0.45(-2.06%)
May 12, 2008 22.82 22.82 21.67 21.89 25,166,319 -0.64(-2.84%)
May 09, 2008 22.01 23.43 21.97 22.53 50,731,019 +0.58(+2.64%)
May 08, 2008 22.18 22.25 21.01 21.95 33,811,311 -0.06(-0.27%)
May 07, 2008 22.59 22.89 21.82 22.01 17,889,987 -0.52(-2.31%)
May 06, 2008 21.90 22.58 21.56 22.53 18,217,061 +0.57(+2.60%)
May 05, 2008 22.37 22.47 21.91 21.96 23,584,939 -0.56(-2.49%)
May 02, 2008 22.09 22.52 21.75 22.52 28,276,532 +1.02(+4.74%)
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.