Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,556 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,904 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,376 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,248 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,231,976 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,754,992 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,072 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,024 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,432 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,208 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,024 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,384 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,504 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,424 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,464 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,232 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,240 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,784 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,916,968 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,892,688 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,095,164 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,327,392 -0.03(-0.72%)
Dec 27, 2006 3.790 3.836 3.790 3.823 28,884,046 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,876,322 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,354,052 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,109,876 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,632,868 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,480,132 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,040,880 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,338,552 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,988,552 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,629,736 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,673,952 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.686 56,210,816 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,579,052 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,080,808 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,141,688 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.689 3.730 72,316,944 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,811,160 +0.15(+4.05%)
Dec 01, 2006 3.728 3.733 3.590 3.622 85,576,944 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,624,720 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,205,572 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,432,532 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.573 3.599 63,805,504 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,572 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,191,254 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.678 42,247,200 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.628 3.737 66,349,720 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,420,528 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.628 3.692 49,840,056 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.624 3.645 53,623,168 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,519,112 +0.04(+1.00%)
Nov 13, 2006 3.517 3.679 3.516 3.669 92,910,960 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,605,136 -0.09(-2.41%)
Nov 09, 2006 3.598 3.690 3.566 3.597 132,022,528 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,706,088 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,312,876 +0.05(+1.52%)
Nov 06, 2006 3.332 3.469 3.290 3.424 80,627,144 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,747,344 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.257 94,073,360 -0.02(-0.68%)
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.