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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Nov 28, 2008 0.1868 0.1896 0.1838 0.1863 176,305,968 -0.00(-1.84%)
Nov 26, 2008 0.1713 0.1903 0.1703 0.1898 602,214,016 +0.02(+8.87%)
Nov 25, 2008 0.1771 0.1775 0.1693 0.1743 529,507,200 +0.00(+2.79%)
Nov 24, 2008 0.1689 0.1716 0.1596 0.1696 601,730,048 +0.01(+6.58%)
Nov 21, 2008 0.1519 0.1591 0.1434 0.1591 600,782,848 +0.01(+8.14%)
Nov 20, 2008 0.1541 0.1619 0.1454 0.1472 849,041,216 -0.01(-5.30%)
Nov 19, 2008 0.1679 0.1721 0.1546 0.1554 501,404,384 -0.01(-8.25%)
Nov 18, 2008 0.1786 0.1796 0.1636 0.1693 566,032,832 -0.01(-3.28%)
Nov 17, 2008 0.1771 0.1818 0.1733 0.1751 389,140,736 -0.00(-2.09%)
Nov 14, 2008 0.1900 0.1910 0.1781 0.1788 742,891,072 -0.02(-9.70%)
Nov 13, 2008 0.1746 0.1983 0.1711 0.1980 799,115,584 +0.01(+8.17%)
Nov 12, 2008 0.1886 0.1930 0.1808 0.1831 646,663,872 -0.01(-5.90%)
Nov 11, 2008 0.2005 0.2020 0.1924 0.1945 577,848,960 -0.01(-4.41%)
Nov 10, 2008 0.2257 0.2270 0.1988 0.2035 577,760,256 -0.01(-6.42%)
Nov 07, 2008 0.2165 0.2262 0.2020 0.2175 1,134,883,328 +0.03(+14.44%)
Nov 06, 2008 0.1998 0.2073 0.1896 0.1900 800,501,760 -0.02(-10.46%)
Nov 05, 2008 0.2157 0.2220 0.2122 0.2122 789,574,784 -0.01(-5.23%)
Nov 04, 2008 0.2177 0.2240 0.2120 0.2240 621,028,992 +0.01(+6.40%)
Nov 03, 2008 0.2195 0.2272 0.2070 0.2105 725,670,336 -0.01(-3.65%)
Oct 31, 2008 0.2085 0.2227 0.2080 0.2185 610,295,040 +0.00(+1.51%)
Oct 30, 2008 0.2182 0.2195 0.2020 0.2152 658,859,200 +0.01(+4.23%)
Oct 29, 2008 0.1988 0.2195 0.1978 0.2065 979,639,104 +0.01(+3.24%)
Oct 28, 2008 0.1831 0.2003 0.1798 0.2000 851,938,816 +0.03(+15.06%)
Oct 27, 2008 0.1639 0.1841 0.1586 0.1738 700,590,976 +0.01(+5.45%)
Oct 24, 2008 0.1496 0.1733 0.1489 0.1649 800,247,616 +0.00(+1.07%)
Oct 23, 2008 0.1723 0.1766 0.1561 0.1631 834,163,136 -0.01(-5.63%)
Oct 22, 2008 0.1771 0.1846 0.1681 0.1728 602,513,280 -0.01(-3.75%)
Oct 21, 2008 0.1908 0.1928 0.1786 0.1796 660,195,392 -0.01(-7.69%)
Oct 20, 2008 0.1973 0.1988 0.1898 0.1945 597,134,976 +0.00(+1.96%)
Oct 17, 2008 0.1866 0.2018 0.1831 0.1908 841,430,592 -0.00(-0.65%)
Oct 16, 2008 0.1803 0.1930 0.1721 0.1920 1,021,400,128 +0.02(+9.69%)
Oct 15, 2008 0.1950 0.1960 0.1751 0.1751 856,087,552 -0.02(-10.80%)
Oct 14, 2008 0.2083 0.2095 0.1908 0.1963 1,211,928,832 -0.00(-2.24%)
Oct 13, 2008 0.1843 0.2010 0.1821 0.2008 918,686,464 +0.03(+18.21%)
Oct 10, 2008 0.1576 0.1828 0.1566 0.1698 1,203,332,864 -0.00(-1.59%)
Oct 09, 2008 0.1910 0.1938 0.1706 0.1726 911,632,512 -0.01(-6.36%)
Oct 08, 2008 0.1741 0.1950 0.1723 0.1843 1,222,343,808 +0.00(+2.07%)
Oct 07, 2008 0.2028 0.2033 0.1791 0.1806 1,062,495,488 -0.02(-7.77%)
Oct 06, 2008 0.2145 0.2150 0.1823 0.1958 1,681,343,744 -0.03(-13.07%)
Oct 03, 2008 0.2364 0.2432 0.2237 0.2252 943,489,792 -0.01(-3.22%)
Oct 02, 2008 0.2614 0.2614 0.2315 0.2327 789,571,712 -0.03(-10.37%)
Oct 01, 2008 0.2631 0.2679 0.2549 0.2596 558,525,952 -0.01(-2.80%)
Sep 30, 2008 0.2559 0.2696 0.2531 0.2671 660,705,856 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,550,336 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2936 0.2739 0.2916 648,387,712 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2861 589,675,840 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2861 0.2656 0.2806 868,088,000 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2866 0.2696 0.2706 823,415,680 -0.01(-2.86%)
Sep 22, 2008 0.2823 0.2906 0.2771 0.2786 701,730,944 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,591,488 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,597,899,520 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2315 0.2494 1,393,523,840 +0.01(+4.28%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,721,984 +0.01(+3.12%)
Sep 15, 2008 0.2452 0.2489 0.2290 0.2319 865,974,528 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,147,328 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,503,296 -0.01(-4.81%)
Sep 10, 2008 0.2729 0.2783 0.2681 0.2699 645,808,960 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2950 0.2686 0.2696 1,100,897,664 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,317,908,224 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2911 793,153,344 +0.00(+1.48%)
Sep 04, 2008 0.2876 0.2906 0.2851 0.2868 717,793,280 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2881 0.2908 716,549,056 -0.02(-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.