Skip to main content

NVIDIA Corp (NQ: NVDA )

118.74 +5.37 (+4.74%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 0.3232 0.3242 0.3143 0.3153 517,235,232 -0.01(-3.81%)
Aug 28, 2008 0.3295 0.3330 0.3245 0.3277 365,611,008 -0.00(-0.38%)
Aug 27, 2008 0.3190 0.3330 0.3160 0.3290 450,426,624 +0.00(+0.76%)
Aug 26, 2008 0.3362 0.3365 0.3230 0.3265 614,602,624 -0.01(-2.39%)
Aug 25, 2008 0.3375 0.3454 0.3335 0.3345 472,707,008 -0.00(-1.47%)
Aug 22, 2008 0.3422 0.3462 0.3322 0.3394 460,474,432 -0.00(-0.07%)
Aug 21, 2008 0.3449 0.3477 0.3327 0.3397 1,023,979,520 -0.01(-3.27%)
Aug 20, 2008 0.3397 0.3522 0.3372 0.3512 1,144,950,656 +0.02(+4.92%)
Aug 19, 2008 0.3230 0.3367 0.3230 0.3347 1,016,476,288 +0.00(+1.51%)
Aug 18, 2008 0.3255 0.3327 0.3220 0.3297 896,113,984 +0.01(+2.01%)
Aug 15, 2008 0.3300 0.3337 0.3210 0.3232 779,684,672 -0.00(-0.31%)
Aug 14, 2008 0.3035 0.3365 0.3035 0.3242 1,639,019,648 +0.02(+6.04%)
Aug 13, 2008 0.2980 0.3103 0.2908 0.3058 2,100,174,080 +0.03(+10.75%)
Aug 12, 2008 0.2823 0.2831 0.2721 0.2761 1,412,102,144 -0.00(-1.42%)
Aug 11, 2008 0.2763 0.2868 0.2753 0.2801 1,198,049,792 +0.01(+2.09%)
Aug 08, 2008 0.2843 0.2868 0.2734 0.2743 855,595,840 -0.01(-2.74%)
Aug 07, 2008 0.2841 0.2968 0.2788 0.2821 821,167,360 -0.00(-1.57%)
Aug 06, 2008 0.2798 0.2891 0.2709 0.2866 816,662,208 +0.01(+2.68%)
Aug 05, 2008 0.2689 0.2791 0.2659 0.2791 687,460,736 +0.02(+5.77%)
Aug 04, 2008 0.2704 0.2719 0.2631 0.2639 523,254,112 -0.01(-2.40%)
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.