Skip to main content

NVIDIA Corp (NQ: NVDA )

161.11 -1.59 (-0.98%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.876 6.977 6.766 6.858 4,789,851 -0.13(-1.84%)
Nov 26, 2008 6.307 7.005 6.270 6.986 16,360,849 +0.57(+8.87%)
Nov 25, 2008 6.518 6.532 6.233 6.417 14,385,563 +0.17(+2.79%)
Nov 24, 2008 6.215 6.316 5.875 6.243 16,347,701 +0.39(+6.58%)
Nov 21, 2008 5.591 5.857 5.279 5.857 16,321,967 +0.44(+8.14%)
Nov 20, 2008 5.673 5.958 5.352 5.416 23,066,608 -0.30(-5.30%)
Nov 19, 2008 6.178 6.334 5.692 5.719 13,622,070 -0.51(-8.25%)
Nov 18, 2008 6.573 6.610 6.022 6.233 15,377,885 -0.21(-3.28%)
Nov 17, 2008 6.518 6.692 6.380 6.445 10,572,110 -0.14(-2.09%)
Nov 14, 2008 6.995 7.032 6.555 6.582 20,182,740 -0.71(-9.70%)
Nov 13, 2008 6.426 7.298 6.298 7.289 21,710,238 +0.55(+8.17%)
Nov 12, 2008 6.940 7.106 6.656 6.738 17,568,456 -0.42(-5.90%)
Nov 11, 2008 7.381 7.436 7.083 7.161 15,698,903 -0.33(-4.41%)
Nov 10, 2008 8.308 8.354 7.317 7.491 15,696,493 -0.51(-6.42%)
Nov 07, 2008 7.968 8.327 7.436 8.005 30,832,318 +1.01(+14.44%)
Nov 06, 2008 7.353 7.629 6.977 6.995 21,747,896 -0.82(-10.46%)
Nov 05, 2008 7.941 8.170 7.812 7.812 21,451,034 -0.43(-5.23%)
Nov 04, 2008 8.014 8.244 7.803 8.244 16,872,010 +0.50(+6.40%)
Nov 03, 2008 8.079 8.363 7.620 7.748 19,714,888 -0.29(-3.65%)
Oct 31, 2008 7.675 8.198 7.656 8.042 16,580,393 +0.12(+1.51%)
Oct 30, 2008 8.033 8.079 7.436 7.923 17,899,776 +0.32(+4.23%)
Oct 29, 2008 7.317 8.079 7.280 7.601 26,614,670 +0.24(+3.24%)
Oct 28, 2008 6.738 7.372 6.619 7.363 23,145,330 +0.96(+15.06%)
Oct 27, 2008 6.031 6.775 5.839 6.399 19,033,538 +0.33(+5.45%)
Oct 24, 2008 5.508 6.380 5.481 6.068 21,740,992 +0.06(+1.07%)
Oct 23, 2008 6.344 6.500 5.747 6.004 22,662,404 -0.36(-5.63%)
Oct 22, 2008 6.518 6.793 6.188 6.362 16,368,979 -0.25(-3.75%)
Oct 21, 2008 7.023 7.096 6.573 6.610 17,936,078 -0.55(-7.69%)
Oct 20, 2008 7.262 7.317 6.986 7.161 16,222,863 +0.14(+1.96%)
Oct 17, 2008 6.867 7.427 6.738 7.023 22,859,844 -0.05(-0.65%)
Oct 16, 2008 6.637 7.106 6.334 7.069 27,749,228 +0.62(+9.69%)
Oct 15, 2008 7.179 7.216 6.445 6.445 23,258,042 -0.78(-10.80%)
Oct 14, 2008 7.666 7.711 7.023 7.225 32,925,478 -0.17(-2.24%)
Oct 13, 2008 6.784 7.399 6.702 7.390 24,958,718 +1.14(+18.21%)
Oct 10, 2008 5.802 6.729 5.765 6.252 32,691,946 -0.10(-1.59%)
Oct 09, 2008 7.032 7.133 6.279 6.353 24,767,078 -0.43(-6.36%)
Oct 08, 2008 6.408 7.179 6.344 6.784 33,208,430 +0.14(+2.07%)
Oct 07, 2008 7.464 7.482 6.591 6.647 28,865,698 -0.56(-7.77%)
Oct 06, 2008 7.895 7.913 6.711 7.207 45,678,464 -1.08(-13.07%)
Oct 03, 2008 8.703 8.951 8.235 8.290 25,632,572 -0.28(-3.22%)
Oct 02, 2008 9.621 9.621 8.519 8.565 21,450,952 -0.99(-10.37%)
Oct 01, 2008 9.685 9.860 9.382 9.557 15,173,939 -0.28(-2.80%)
Sep 30, 2008 9.419 9.924 9.318 9.832 17,949,946 +0.56(+6.04%)
Sep 29, 2008 10.45 10.58 9.180 9.272 26,557,924 -1.46(-13.60%)
Sep 26, 2008 10.27 10.81 10.08 10.73 17,615,288 +0.20(+1.92%)
Sep 25, 2008 10.33 10.78 10.15 10.53 16,020,214 +0.20(+1.96%)
Sep 24, 2008 9.832 10.53 9.777 10.33 23,584,070 +0.37(+3.69%)
Sep 23, 2008 10.17 10.55 9.924 9.961 22,370,420 -0.29(-2.86%)
Sep 22, 2008 10.39 10.70 10.20 10.25 19,064,508 -0.22(-2.10%)
Sep 19, 2008 10.47 10.56 10.00 10.47 30,444,040 +0.48(+4.77%)
Sep 18, 2008 9.290 10.48 9.272 9.997 43,411,464 +0.82(+8.90%)
Sep 17, 2008 8.602 9.382 8.519 9.180 37,859,020 +0.38(+4.28%)
Sep 16, 2008 8.235 8.868 8.079 8.804 33,789,232 +0.27(+3.12%)
Sep 15, 2008 9.024 9.162 8.428 8.538 23,526,650 -0.82(-8.73%)
Sep 12, 2008 9.373 9.437 8.822 9.355 32,931,414 -0.10(-1.07%)
Sep 11, 2008 9.364 9.658 9.144 9.456 29,056,086 -0.48(-4.81%)
Sep 10, 2008 10.04 10.25 9.869 9.933 17,545,228 +0.01(+0.09%)
Sep 09, 2008 10.24 10.86 9.887 9.924 29,909,002 -0.35(-3.40%)
Sep 08, 2008 10.81 10.81 10.10 10.27 35,804,708 -0.44(-4.11%)
Sep 05, 2008 10.47 10.74 10.46 10.71 21,548,256 +0.16(+1.48%)
Sep 04, 2008 10.58 10.70 10.49 10.56 19,500,888 -0.15(-1.37%)
Sep 03, 2008 11.15 11.20 10.60 10.70 19,467,084 -0.61(-5.36%)
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.