Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.21 22.75 22.14 22.68 22,609,394 +1.08(+5.02%)
May 29, 2008 21.66 21.69 21.20 21.59 18,819,510 -0.06(-0.25%)
May 28, 2008 22.03 22.09 21.40 21.65 20,474,196 +0.20(+0.94%)
May 27, 2008 21.25 21.47 20.85 21.45 22,680,690 +0.23(+1.08%)
May 26, 2008 21.67 21.85 20.90 21.22 21,858,764 +0.00(+0.00%)
May 23, 2008 21.67 21.85 20.90 21.22 21,858,546 -0.50(-2.28%)
May 22, 2008 21.50 21.89 21.16 21.71 18,874,804 +0.51(+2.43%)
May 21, 2008 21.43 22.25 21.15 21.20 29,047,514 -0.17(-0.82%)
May 20, 2008 21.34 21.59 21.12 21.37 21,005,286 -0.57(-2.59%)
May 19, 2008 22.42 23.24 21.78 21.94 31,550,088 -0.47(-2.09%)
May 16, 2008 22.20 22.45 21.69 22.41 29,726,180 +0.58(+2.65%)
May 15, 2008 20.21 21.92 20.12 21.83 31,715,844 +1.57(+7.75%)
May 14, 2008 19.93 20.78 19.68 20.26 20,452,924 +0.58(+2.94%)
May 13, 2008 20.20 20.20 19.54 19.68 23,087,018 -0.41(-2.06%)
May 12, 2008 20.95 20.95 19.89 20.10 27,413,426 -0.59(-2.84%)
May 09, 2008 20.21 21.51 20.17 20.68 55,260,804 +0.53(+2.64%)
May 08, 2008 20.36 20.43 19.29 20.15 36,830,332 -0.06(-0.27%)
May 07, 2008 20.74 21.01 20.03 20.21 19,487,388 -0.48(-2.31%)
May 06, 2008 20.10 20.73 19.79 20.68 19,843,664 +0.52(+2.60%)
May 05, 2008 20.54 20.63 20.11 20.16 25,690,844 -0.51(-2.49%)
May 02, 2008 20.28 20.67 19.97 20.67 30,801,350 +0.94(+4.74%)
May 01, 2008 19.09 19.78 19.00 19.74 27,634,160 +0.87(+4.62%)
Apr 30, 2008 18.76 19.07 18.64 18.87 29,080,354 +0.32(+1.73%)
Apr 29, 2008 17.97 18.77 17.97 18.54 15,620,945 +0.38(+2.07%)
Apr 28, 2008 18.42 18.69 18.09 18.17 14,588,272 -0.33(-1.79%)
Apr 25, 2008 18.49 18.54 17.91 18.50 15,037,781 +0.18(+1.00%)
Apr 24, 2008 18.87 18.97 18.04 18.31 17,861,914 -0.45(-2.40%)
Apr 23, 2008 18.15 18.97 17.91 18.76 27,791,466 +0.86(+4.82%)
Apr 22, 2008 17.91 18.10 17.52 17.90 16,003,460 -0.34(-1.86%)
Apr 21, 2008 17.32 18.36 17.32 18.24 18,515,060 +0.78(+4.47%)
Apr 18, 2008 17.58 17.74 17.22 17.46 15,618,736 +0.40(+2.37%)
Apr 17, 2008 16.50 17.12 16.49 17.06 16,256,703 -0.24(-1.38%)
Apr 16, 2008 17.27 17.52 16.97 17.30 17,617,224 +0.66(+3.97%)
Apr 15, 2008 16.52 16.70 16.17 16.63 11,817,346 +0.19(+1.17%)
Apr 14, 2008 16.95 16.98 16.34 16.44 21,240,706 -0.57(-3.35%)
Apr 11, 2008 17.03 18.01 16.90 17.01 30,115,432 -1.24(-6.79%)
Apr 10, 2008 18.09 18.83 17.71 18.25 29,742,546 +0.35(+1.95%)
Apr 09, 2008 17.75 18.09 17.59 17.90 18,390,870 +0.35(+1.99%)
Apr 08, 2008 17.44 18.12 17.44 17.55 17,414,276 -0.10(-0.57%)
Apr 07, 2008 17.66 17.92 17.52 17.65 19,878,486 +0.41(+2.40%)
Apr 04, 2008 17.98 18.07 17.19 17.24 41,594,532 -1.10(-6.01%)
Apr 03, 2008 18.54 18.56 17.80 18.34 22,928,760 -0.35(-1.87%)
Apr 02, 2008 19.33 19.33 18.54 18.69 16,789,616 -0.59(-3.05%)
Apr 01, 2008 18.71 19.32 18.44 19.28 18,432,698 +1.11(+6.11%)
Mar 31, 2008 18.26 18.60 17.94 18.17 15,522,119 +0.10(+0.56%)
Mar 28, 2008 18.29 18.54 17.94 18.07 15,298,648 +0.27(+1.50%)
Mar 27, 2008 17.78 18.29 17.51 17.80 16,374,936 -0.26(-1.42%)
Mar 26, 2008 18.41 18.54 17.86 18.06 19,654,610 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.30 18.65 20,026,474 +0.27(+1.45%)
Mar 24, 2008 17.38 18.49 17.31 18.39 24,167,524 +1.39(+8.15%)
Mar 21, 2008 16.41 17.04 16.11 17.00 17,251,676 +0.00(+0.00%)
Mar 20, 2008 16.41 17.04 16.11 17.00 17,251,042 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,977,322 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,282,242 +1.02(+6.21%)
Mar 17, 2008 16.08 16.97 15.89 16.40 21,830,062 -0.42(-2.51%)
Mar 14, 2008 18.18 18.20 16.69 16.82 31,451,308 -1.27(-7.01%)
Mar 13, 2008 16.74 18.34 16.63 18.09 33,238,744 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.86 17.00 20,243,486 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.48 23,367,976 +0.56(+3.31%)
Mar 10, 2008 17.73 17.95 16.89 16.92 21,147,000 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.95 20,900,704 -0.27(-1.46%)
Mar 06, 2008 19.20 19.32 18.19 18.21 29,271,794 -1.22(-6.28%)
Mar 05, 2008 19.40 19.89 19.20 19.43 17,555,408 +0.22(+1.15%)
Mar 04, 2008 19.28 19.32 18.46 19.21 21,210,860 -0.19(-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.