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

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Dec 31, 2008 7.268 7.589 7.139 7.405 12,031,431 +0.05(+0.62%)
Dec 30, 2008 7.203 7.470 7.038 7.359 11,166,074 +0.25(+3.48%)
Dec 29, 2008 6.983 7.113 6.534 7.112 12,536,730 +0.22(+3.20%)
Dec 26, 2008 7.084 7.176 6.699 6.891 6,161,267 -0.19(-2.72%)
Dec 24, 2008 7.112 7.286 6.937 7.084 3,998,700 -0.17(-2.40%)
Dec 23, 2008 7.405 7.561 7.148 7.259 10,286,045 -0.10(-1.37%)
Dec 22, 2008 7.938 7.956 7.075 7.359 14,233,835 -0.46(-5.87%)
Dec 19, 2008 7.864 8.167 7.791 7.818 16,899,352 +0.06(+0.71%)
Dec 18, 2008 8.497 8.525 7.662 7.763 15,004,933 -0.79(-9.23%)
Dec 17, 2008 8.002 8.672 7.892 8.552 18,371,762 +0.40(+4.95%)
Dec 16, 2008 7.708 8.167 7.635 8.149 14,219,732 +0.51(+6.73%)
Dec 15, 2008 7.938 7.983 7.387 7.635 12,995,203 -0.26(-3.26%)
Dec 12, 2008 7.295 7.938 7.148 7.892 18,506,142 +0.38(+5.01%)
Dec 11, 2008 7.800 8.075 7.424 7.515 15,874,898 -0.33(-4.21%)
Dec 10, 2008 7.304 8.029 7.185 7.846 26,184,664 +0.68(+9.47%)
Dec 09, 2008 6.451 7.424 6.378 7.167 22,605,748 +0.63(+9.69%)
Dec 08, 2008 6.882 7.020 6.378 6.534 19,287,992 -0.22(-3.26%)
Dec 05, 2008 6.295 6.781 6.185 6.754 11,946,521 +0.26(+3.95%)
Dec 04, 2008 6.818 7.158 6.341 6.497 12,703,539 -0.46(-6.60%)
Dec 03, 2008 6.616 6.965 6.304 6.956 15,927,612 +0.34(+5.13%)
Dec 02, 2008 6.387 6.694 6.304 6.616 13,076,706 +0.35(+5.56%)
Dec 01, 2008 6.579 6.644 6.261 6.267 14,905,414 -0.59(-8.57%)
Nov 28, 2008 6.873 6.974 6.763 6.855 4,791,889 -0.13(-1.84%)
Nov 26, 2008 6.304 7.002 6.267 6.983 16,367,812 +0.57(+8.87%)
Nov 25, 2008 6.515 6.529 6.231 6.414 14,391,685 +0.17(+2.79%)
Nov 24, 2008 6.212 6.313 5.873 6.240 16,354,659 +0.39(+6.58%)
Nov 21, 2008 5.588 5.855 5.276 5.855 16,328,913 +0.44(+8.14%)
Nov 20, 2008 5.671 5.955 5.350 5.414 23,076,426 -0.30(-5.30%)
Nov 19, 2008 6.176 6.332 5.689 5.717 13,627,867 -0.51(-8.25%)
Nov 18, 2008 6.570 6.607 6.020 6.231 15,384,430 -0.21(-3.28%)
Nov 17, 2008 6.515 6.690 6.378 6.442 10,576,610 -0.14(-2.09%)
Nov 14, 2008 6.992 7.029 6.552 6.579 20,191,328 -0.71(-9.70%)
Nov 13, 2008 6.423 7.295 6.295 7.286 21,719,478 +0.55(+8.17%)
Nov 12, 2008 6.937 7.103 6.653 6.735 17,575,932 -0.42(-5.90%)
Nov 11, 2008 7.378 7.433 7.080 7.158 15,705,584 -0.33(-4.41%)
Nov 10, 2008 8.305 8.351 7.314 7.488 15,703,173 -0.51(-6.42%)
Nov 07, 2008 7.965 8.323 7.433 8.002 30,845,440 +1.01(+14.44%)
Nov 06, 2008 7.350 7.626 6.974 6.992 21,757,152 -0.82(-10.46%)
Nov 05, 2008 7.938 8.167 7.809 7.809 21,460,164 -0.43(-5.23%)
Nov 04, 2008 8.011 8.240 7.800 8.240 16,879,190 +0.50(+6.40%)
Nov 03, 2008 8.075 8.360 7.616 7.745 19,723,280 -0.29(-3.65%)
Oct 31, 2008 7.671 8.195 7.653 8.039 16,587,450 +0.12(+1.51%)
Oct 30, 2008 8.029 8.075 7.433 7.919 17,907,394 +0.32(+4.23%)
Oct 29, 2008 7.314 8.075 7.277 7.598 26,625,998 +0.24(+3.24%)
Oct 28, 2008 6.735 7.369 6.616 7.359 23,155,180 +0.96(+15.06%)
Oct 27, 2008 6.029 6.772 5.836 6.396 19,041,638 +0.33(+5.45%)
Oct 24, 2008 5.506 6.378 5.478 6.066 21,750,246 +0.06(+1.07%)
Oct 23, 2008 6.341 6.497 5.744 6.001 22,672,048 -0.36(-5.63%)
Oct 22, 2008 6.515 6.791 6.185 6.359 16,375,946 -0.25(-3.75%)
Oct 21, 2008 7.020 7.093 6.570 6.607 17,943,712 -0.55(-7.69%)
Oct 20, 2008 7.259 7.314 6.983 7.158 16,229,767 +0.14(+1.96%)
Oct 17, 2008 6.864 7.424 6.735 7.020 22,869,572 -0.05(-0.65%)
Oct 16, 2008 6.635 7.103 6.332 7.066 27,761,038 +0.62(+9.69%)
Oct 15, 2008 7.176 7.213 6.442 6.442 23,267,940 -0.78(-10.80%)
Oct 14, 2008 7.662 7.708 7.020 7.222 32,939,490 -0.17(-2.24%)
Oct 13, 2008 6.781 7.396 6.699 7.387 24,969,340 +1.14(+18.21%)
Oct 10, 2008 5.799 6.726 5.763 6.249 32,705,858 -0.10(-1.59%)
Oct 09, 2008 7.029 7.130 6.277 6.350 24,777,618 -0.43(-6.36%)
Oct 08, 2008 6.405 7.176 6.341 6.781 33,222,562 +0.14(+2.07%)
Oct 07, 2008 7.460 7.479 6.589 6.644 28,877,982 -0.56(-7.77%)
Oct 06, 2008 7.892 7.910 6.708 7.203 45,697,904 -1.08(-13.07%)
Oct 03, 2008 8.699 8.947 8.231 8.286 25,643,480 -0.28(-3.22%)
Oct 02, 2008 9.617 9.617 8.516 8.562 21,460,080 -0.99(-10.37%)
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.