Skip to main content

NVIDIA Corp (NQ: NVDA )

215.92 -1.17 (-0.54%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.25 18.59 17.93 18.16 15,526,090 +0.10(+0.56%)
Mar 28, 2008 18.28 18.53 17.93 18.06 15,302,562 +0.27(+1.50%)
Mar 27, 2008 17.78 18.28 17.50 17.80 16,379,125 -0.26(-1.42%)
Mar 26, 2008 18.40 18.53 17.85 18.05 19,659,638 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.29 18.65 20,031,596 +0.27(+1.45%)
Mar 24, 2008 17.37 18.48 17.31 18.38 24,173,706 +1.39(+8.15%)
Mar 21, 2008 16.40 17.03 16.11 17.00 17,256,090 +0.00(+0.00%)
Mar 20, 2008 16.40 17.03 16.11 17.00 17,255,456 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,983,456 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,289,734 +1.02(+6.22%)
Mar 17, 2008 16.08 16.96 15.89 16.39 21,835,646 -0.42(-2.51%)
Mar 14, 2008 18.17 18.19 16.69 16.81 31,459,354 -1.27(-7.00%)
Mar 13, 2008 16.73 18.34 16.63 18.08 33,247,248 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.85 17.00 20,248,666 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.47 23,373,954 +0.56(+3.31%)
Mar 10, 2008 17.72 17.94 16.89 16.91 21,152,410 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.94 20,906,050 -0.27(-1.46%)
Mar 06, 2008 19.19 19.32 18.18 18.21 29,279,282 -1.22(-6.28%)
Mar 05, 2008 19.39 19.89 19.19 19.43 17,559,898 +0.22(+1.15%)
Mar 04, 2008 19.27 19.31 18.46 19.21 21,216,286 -0.19(-0.99%)
Mar 03, 2008 19.60 19.74 19.15 19.40 12,231,125 -0.23(-1.17%)
Feb 29, 2008 19.85 20.12 19.55 19.63 14,724,776 -0.55(-2.73%)
Feb 28, 2008 20.79 20.82 20.18 20.18 13,717,257 -0.79(-3.76%)
Feb 27, 2008 20.55 21.14 20.42 20.97 14,650,015 +0.32(+1.56%)
Feb 26, 2008 20.36 20.96 20.04 20.65 15,401,529 +0.17(+0.85%)
Feb 25, 2008 20.47 20.71 19.93 20.48 18,297,946 -0.01(-0.04%)
Feb 22, 2008 19.70 20.52 19.55 20.49 19,694,962 +0.95(+4.84%)
Feb 21, 2008 20.19 20.29 19.42 19.54 17,549,544 -0.45(-2.25%)
Feb 20, 2008 19.55 20.28 19.47 19.99 20,675,358 -0.15(-0.73%)
Feb 19, 2008 20.82 20.85 19.96 20.14 15,215,971 -0.30(-1.48%)
Feb 18, 2008 20.67 21.23 20.11 20.44 22,264,302 +0.00(+0.00%)
Feb 15, 2008 20.67 21.23 20.11 20.44 22,257,678 -0.31(-1.50%)
Feb 14, 2008 24.07 24.09 20.70 20.75 59,415,880 -4.05(-16.32%)
Feb 13, 2008 24.05 24.87 23.79 24.80 20,132,334 +0.94(+3.92%)
Feb 12, 2008 23.36 24.19 23.23 23.86 16,607,564 +0.85(+3.71%)
Feb 11, 2008 23.13 23.50 22.85 23.01 13,721,276 +0.07(+0.32%)
Feb 08, 2008 22.32 23.11 22.03 22.94 10,730,313 +0.40(+1.79%)
Feb 07, 2008 21.67 23.17 21.20 22.53 18,090,226 +0.22(+0.99%)
Feb 06, 2008 22.62 23.25 21.90 22.31 15,182,554 -0.07(-0.33%)
Feb 05, 2008 23.40 23.41 22.38 22.39 13,480,521 -1.50(-6.26%)
Feb 04, 2008 25.18 25.32 23.75 23.88 15,393,085 -0.77(-3.13%)
Feb 01, 2008 22.52 24.78 22.33 24.65 16,155,592 +2.08(+9.23%)
Jan 31, 2008 22.61 22.99 21.87 22.57 15,979,146 -0.55(-2.38%)
Jan 30, 2008 22.94 23.47 22.46 23.12 14,449,717 -0.20(-0.87%)
Jan 29, 2008 23.03 23.41 22.43 23.32 11,290,145 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.62 15,733,569 -0.28(-1.20%)
Jan 25, 2008 24.65 25.20 22.79 22.90 18,740,736 -0.84(-3.56%)
Jan 24, 2008 22.49 23.75 22.27 23.74 16,265,325 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.05 25,144,118 +0.32(+1.48%)
Jan 22, 2008 20.62 22.19 20.49 21.73 19,332,922 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,071,976 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,071,648 +1.41(+6.61%)
Jan 17, 2008 22.10 22.69 21.33 21.38 30,836,072 -0.38(-1.73%)
Jan 16, 2008 22.96 23.28 21.26 21.76 39,892,540 -2.77(-11.30%)
Jan 15, 2008 25.51 25.77 24.10 24.53 19,769,560 -1.95(-7.35%)
Jan 14, 2008 25.19 26.52 24.79 26.48 14,687,025 +1.65(+6.65%)
Jan 11, 2008 25.35 25.88 24.64 24.83 15,598,429 -1.14(-4.38%)
Jan 10, 2008 25.79 26.38 25.45 25.96 15,102,273 -0.55(-2.08%)
Jan 09, 2008 25.55 26.52 25.18 26.52 20,185,744 +1.30(+5.17%)
Jan 08, 2008 24.83 26.88 24.25 25.21 30,152,520 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.18 24.69 27,424,378 -2.85(-10.33%)
Jan 04, 2008 29.16 29.31 27.35 27.53 20,050,512 -2.52(-8.40%)
Jan 03, 2008 30.47 31.08 29.95 30.06 12,947,002 -0.24(-0.79%)
Jan 02, 2008 31.32 31.43 29.88 30.30 13,182,731 -0.93(-2.97%)
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.