Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

475.06 +9.10 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,247,956 -0.11(-3.81%)
Aug 28, 2008 3.030 3.062 2.984 3.014 39,759,224 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,982,696 +0.02(+0.76%)
Aug 26, 2008 3.092 3.094 2.970 3.002 66,836,404 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.076 51,405,628 -0.05(-1.47%)
Aug 22, 2008 3.147 3.183 3.055 3.121 50,075,368 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.124 111,355,056 -0.11(-3.27%)
Aug 20, 2008 3.124 3.238 3.101 3.229 124,510,344 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,539,096 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,450,016 +0.06(+2.01%)
Aug 15, 2008 3.034 3.069 2.952 2.972 84,788,632 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.982 178,239,024 +0.17(+6.04%)
Aug 13, 2008 2.741 2.853 2.674 2.812 228,388,352 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,562,368 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.576 130,284,720 +0.05(+2.09%)
Aug 08, 2008 2.615 2.637 2.514 2.523 93,043,776 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,299,768 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.491 2.635 88,809,848 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,759,528 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.420 2.426 56,902,492 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,043,184 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,110,420 -0.01(-0.35%)
Jul 30, 2008 2.725 2.729 2.573 2.633 64,143,488 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,343,104 +0.03(+1.04%)
Jul 28, 2008 2.617 2.732 2.605 2.644 80,040,176 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,321,768 +0.12(+4.80%)
Jul 24, 2008 2.660 2.686 2.523 2.530 76,917,072 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,844,592 +0.08(+2.99%)
Jul 22, 2008 2.642 2.654 2.560 2.610 60,594,176 -0.06(-2.15%)
Jul 21, 2008 2.693 2.732 2.644 2.667 62,304,596 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.514 2.651 98,073,784 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,968,496 +0.01(+0.35%)
Jul 16, 2008 2.592 2.665 2.521 2.596 112,753,936 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,355,336 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.537 2.555 96,176,624 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,050,016 -0.03(-1.02%)
Jul 10, 2008 2.726 2.757 2.654 2.704 115,053,624 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,027,936 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,796,800 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,646,896 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.865 325,731,712 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.865 325,731,712 -1.27(-30.73%)
Jul 02, 2008 4.280 4.307 4.128 4.135 83,192,344 -0.17(-3.84%)
Jul 01, 2008 4.243 4.305 4.165 4.300 96,087,360 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.264 4.293 71,287,840 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.422 64,149,136 +0.05(+1.10%)
Jun 26, 2008 4.472 4.507 4.372 4.374 92,198,648 -0.24(-5.12%)
Jun 25, 2008 4.656 4.690 4.536 4.610 98,226,536 +0.03(+0.55%)
Jun 24, 2008 4.413 4.690 4.413 4.585 117,608,368 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,654,808 -0.09(-2.07%)
Jun 20, 2008 4.454 4.582 4.452 4.532 80,773,480 -0.02(-0.50%)
Jun 19, 2008 4.592 4.656 4.445 4.555 86,001,208 -0.01(-0.25%)
Jun 18, 2008 4.656 4.816 4.491 4.566 116,137,016 -0.14(-2.93%)
Jun 17, 2008 4.890 4.892 4.692 4.704 74,985,832 -0.12(-2.43%)
Jun 16, 2008 4.835 4.880 4.782 4.821 68,735,328 -0.07(-1.36%)
Jun 13, 2008 4.910 4.968 4.743 4.887 76,930,216 -0.02(-0.33%)
Jun 12, 2008 4.984 5.080 4.862 4.903 90,031,672 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.867 4.874 108,922,176 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.078 5.112 133,559,192 -0.32(-5.91%)
Jun 09, 2008 5.486 5.562 5.323 5.433 69,536,160 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,564,712 -0.18(-3.18%)
Jun 05, 2008 5.752 5.814 5.635 5.699 90,258,232 +0.14(+2.52%)
Jun 04, 2008 5.374 5.571 5.344 5.559 90,671,080 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.429 5.495 91,666,720 -0.19(-3.39%)
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.