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 (%)
Jan 31, 2007 18.73 18.94 18.50 18.76 8,495,964 -0.07(-0.36%)
Jan 30, 2007 18.59 18.95 18.43 18.83 11,550,972 +0.36(+1.92%)
Jan 29, 2007 19.16 19.19 18.31 18.47 22,844,072 -0.79(-4.10%)
Jan 26, 2007 19.58 19.77 18.91 19.26 15,060,957 -0.16(-0.82%)
Jan 25, 2007 20.31 20.38 19.32 19.42 11,196,593 -0.70(-3.50%)
Jan 24, 2007 19.77 20.39 19.68 20.12 12,449,452 +0.61(+3.10%)
Jan 23, 2007 19.42 19.83 19.06 19.52 11,445,582 +0.01(+0.03%)
Jan 22, 2007 19.69 20.01 19.44 19.51 13,266,819 +0.00(+0.00%)
Jan 19, 2007 19.19 19.92 19.05 19.51 17,112,886 +0.12(+0.60%)
Jan 18, 2007 20.96 20.96 19.13 19.39 27,262,098 -1.75(-8.28%)
Jan 17, 2007 21.30 21.43 21.07 21.15 12,855,973 -0.45(-2.10%)
Jan 16, 2007 21.73 21.74 21.35 21.60 12,924,313 +0.04(+0.17%)
Jan 12, 2007 20.96 21.65 20.86 21.56 12,674,028 +0.29(+1.35%)
Jan 11, 2007 21.35 21.52 20.92 21.27 16,784,308 -0.08(-0.37%)
Jan 10, 2007 20.14 21.54 19.83 21.35 20,129,370 +1.00(+4.93%)
Jan 09, 2007 20.78 20.92 20.33 20.35 13,873,380 -0.40(-1.95%)
Jan 08, 2007 20.67 21.15 20.32 20.75 11,932,730 +0.15(+0.74%)
Jan 05, 2007 21.46 21.54 20.45 20.60 22,572,850 -1.38(-6.27%)
Jan 04, 2007 22.00 22.08 21.44 21.98 14,474,867 -0.10(-0.47%)
Jan 03, 2007 22.69 22.96 21.29 22.08 20,965,756 -0.57(-2.51%)
Dec 29, 2006 22.79 23.27 22.63 22.65 7,010,390 -0.14(-0.62%)
Dec 28, 2006 22.98 23.01 22.69 22.79 3,884,867 -0.17(-0.72%)
Dec 27, 2006 22.75 23.04 22.75 22.96 4,810,254 +0.30(+1.32%)
Dec 26, 2006 22.79 22.99 22.57 22.66 4,142,821 -0.01(-0.03%)
Dec 22, 2006 23.18 23.26 22.55 22.66 6,720,431 -0.55(-2.37%)
Dec 21, 2006 23.54 23.61 22.95 23.21 6,679,767 -0.20(-0.86%)
Dec 20, 2006 23.56 23.84 23.40 23.42 5,601,107 -0.27(-1.14%)
Dec 19, 2006 23.05 23.81 23.02 23.69 9,905,626 +0.34(+1.44%)
Dec 18, 2006 22.98 23.62 22.96 23.35 12,497,063 +0.40(+1.73%)
Dec 15, 2006 22.61 22.95 22.56 22.95 13,545,856 +0.40(+1.76%)
Dec 14, 2006 22.34 22.83 22.32 22.55 12,987,958 +0.39(+1.77%)
Dec 13, 2006 22.08 22.34 22.08 22.16 8,931,320 +0.26(+1.17%)
Dec 12, 2006 21.97 22.04 21.61 21.90 10,437,514 -0.23(-1.02%)
Dec 11, 2006 21.76 22.39 21.71 22.13 9,361,165 +0.37(+1.72%)
Dec 08, 2006 21.67 22.06 21.36 21.76 10,255,174 -0.07(-0.34%)
Dec 07, 2006 22.37 22.49 21.63 21.83 8,839,904 -0.54(-2.41%)
Dec 06, 2006 22.47 22.47 22.06 22.37 8,683,506 -0.03(-0.14%)
Dec 05, 2006 22.39 22.53 22.15 22.40 12,043,427 -0.23(-1.03%)
Dec 04, 2006 22.03 22.91 21.95 22.63 11,293,048 +0.88(+4.05%)
Dec 01, 2006 22.39 22.42 21.56 21.75 14,251,703 -0.89(-3.92%)
Nov 30, 2006 22.34 22.82 22.07 22.64 10,595,853 +0.30(+1.34%)
Nov 29, 2006 22.22 22.61 22.13 22.34 10,526,049 +0.32(+1.47%)
Nov 28, 2006 21.54 22.21 21.20 22.01 8,731,942 +0.40(+1.87%)
Nov 27, 2006 22.50 22.80 21.46 21.61 10,625,959 -1.02(-4.52%)
Nov 24, 2006 22.36 22.68 22.16 22.63 2,621,216 +0.17(+0.74%)
Nov 22, 2006 22.17 22.49 22.05 22.47 4,361,805 +0.38(+1.72%)
Nov 21, 2006 22.50 22.54 21.93 22.09 7,035,710 -0.35(-1.55%)
Nov 20, 2006 21.95 22.56 21.79 22.44 11,049,665 +0.21(+0.94%)
Nov 17, 2006 22.01 22.29 21.88 22.23 6,564,965 +0.06(+0.28%)
Nov 16, 2006 21.98 22.25 21.79 22.17 8,300,199 +0.28(+1.29%)
Nov 15, 2006 22.19 22.49 21.76 21.89 8,930,227 -0.37(-1.65%)
Nov 14, 2006 21.95 22.30 21.48 22.25 11,410,949 +0.22(+1.00%)
Nov 13, 2006 21.12 22.09 21.11 22.03 15,473,087 +0.95(+4.53%)
Nov 10, 2006 21.41 21.52 20.55 21.08 23,915,528 -0.52(-2.41%)
Nov 09, 2006 21.61 22.16 21.41 21.60 21,986,600 +0.42(+1.99%)
Nov 08, 2006 20.72 21.43 20.67 21.18 11,775,159 +0.31(+1.47%)
Nov 07, 2006 20.71 21.09 20.59 20.87 10,044,309 +0.31(+1.52%)
Nov 06, 2006 20.01 20.83 19.76 20.56 13,427,380 +0.61(+3.04%)
Nov 03, 2006 19.78 19.98 19.46 19.95 9,950,127 +0.39(+2.00%)
Nov 02, 2006 19.79 20.21 19.29 19.56 15,666,669 -0.13(-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.