Skip to main content

NVIDIA Corp (NQ: NVDA )

168.21 -0.55 (-0.32%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.269 7.590 7.140 7.407 12,029,389 +0.05(+0.62%)
Dec 30, 2008 7.205 7.471 7.039 7.361 11,164,179 +0.25(+3.48%)
Dec 29, 2008 6.984 7.114 6.535 7.113 12,534,603 +0.22(+3.20%)
Dec 26, 2008 7.085 7.177 6.700 6.893 6,160,222 -0.19(-2.72%)
Dec 24, 2008 7.113 7.287 6.939 7.085 3,998,021 -0.17(-2.40%)
Dec 23, 2008 7.407 7.563 7.150 7.260 10,284,300 -0.10(-1.37%)
Dec 22, 2008 7.939 7.958 7.076 7.361 14,231,420 -0.46(-5.87%)
Dec 19, 2008 7.865 8.168 7.792 7.820 16,896,484 +0.06(+0.71%)
Dec 18, 2008 8.499 8.526 7.664 7.765 15,002,387 -0.79(-9.23%)
Dec 17, 2008 8.003 8.673 7.893 8.554 18,368,644 +0.40(+4.95%)
Dec 16, 2008 7.709 8.168 7.636 8.150 14,217,319 +0.51(+6.73%)
Dec 15, 2008 7.939 7.985 7.388 7.636 12,992,997 -0.26(-3.26%)
Dec 12, 2008 7.296 7.939 7.150 7.893 18,503,002 +0.38(+5.01%)
Dec 11, 2008 7.801 8.077 7.425 7.517 15,872,204 -0.33(-4.21%)
Dec 10, 2008 7.306 8.031 7.186 7.847 26,180,222 +0.68(+9.48%)
Dec 09, 2008 6.452 7.425 6.379 7.168 22,601,912 +0.63(+9.69%)
Dec 08, 2008 6.883 7.021 6.379 6.535 19,284,720 -0.22(-3.26%)
Dec 05, 2008 6.296 6.782 6.186 6.755 11,944,493 +0.26(+3.95%)
Dec 04, 2008 6.819 7.159 6.342 6.498 12,701,383 -0.46(-6.60%)
Dec 03, 2008 6.617 6.966 6.305 6.957 15,924,909 +0.34(+5.13%)
Dec 02, 2008 6.388 6.695 6.305 6.617 13,074,487 +0.35(+5.56%)
Dec 01, 2008 6.581 6.645 6.262 6.269 14,902,884 -0.59(-8.57%)
Nov 28, 2008 6.874 6.975 6.764 6.856 4,791,076 -0.13(-1.84%)
Nov 26, 2008 6.305 7.003 6.269 6.984 16,365,034 +0.57(+8.87%)
Nov 25, 2008 6.516 6.530 6.232 6.415 14,389,243 +0.17(+2.79%)
Nov 24, 2008 6.213 6.314 5.874 6.241 16,351,883 +0.39(+6.58%)
Nov 21, 2008 5.589 5.856 5.277 5.856 16,326,142 +0.44(+8.14%)
Nov 20, 2008 5.672 5.956 5.351 5.415 23,072,510 -0.30(-5.30%)
Nov 19, 2008 6.177 6.333 5.690 5.718 13,625,554 -0.51(-8.25%)
Nov 18, 2008 6.571 6.608 6.021 6.232 15,381,819 -0.21(-3.28%)
Nov 17, 2008 6.516 6.691 6.379 6.443 10,574,815 -0.14(-2.09%)
Nov 14, 2008 6.994 7.030 6.553 6.581 20,187,902 -0.71(-9.70%)
Nov 13, 2008 6.425 7.296 6.296 7.287 21,715,792 +0.55(+8.17%)
Nov 12, 2008 6.939 7.104 6.654 6.737 17,572,950 -0.42(-5.90%)
Nov 11, 2008 7.379 7.434 7.081 7.159 15,702,919 -0.33(-4.41%)
Nov 10, 2008 8.306 8.352 7.315 7.489 15,700,508 -0.51(-6.42%)
Nov 07, 2008 7.966 8.324 7.434 8.003 30,840,204 +1.01(+14.44%)
Nov 06, 2008 7.352 7.627 6.975 6.994 21,753,460 -0.82(-10.46%)
Nov 05, 2008 7.939 8.168 7.810 7.810 21,456,522 -0.43(-5.23%)
Nov 04, 2008 8.012 8.242 7.801 8.242 16,876,326 +0.50(+6.40%)
Nov 03, 2008 8.077 8.361 7.618 7.746 19,719,932 -0.29(-3.65%)
Oct 31, 2008 7.673 8.196 7.654 8.040 16,584,635 +0.12(+1.51%)
Oct 30, 2008 8.031 8.077 7.434 7.921 17,904,356 +0.32(+4.23%)
Oct 29, 2008 7.315 8.077 7.278 7.599 26,621,480 +0.24(+3.24%)
Oct 28, 2008 6.737 7.370 6.617 7.361 23,151,250 +0.96(+15.06%)
Oct 27, 2008 6.030 6.773 5.837 6.397 19,038,406 +0.33(+5.45%)
Oct 24, 2008 5.507 6.379 5.479 6.067 21,746,554 +0.06(+1.07%)
Oct 23, 2008 6.342 6.498 5.745 6.002 22,668,200 -0.36(-5.63%)
Oct 22, 2008 6.516 6.792 6.186 6.360 16,373,167 -0.25(-3.75%)
Oct 21, 2008 7.021 7.095 6.571 6.608 17,940,666 -0.55(-7.69%)
Oct 20, 2008 7.260 7.315 6.984 7.159 16,227,013 +0.14(+1.96%)
Oct 17, 2008 6.865 7.425 6.737 7.021 22,865,692 -0.05(-0.65%)
Oct 16, 2008 6.636 7.104 6.333 7.067 27,756,326 +0.62(+9.69%)
Oct 15, 2008 7.177 7.214 6.443 6.443 23,263,992 -0.78(-10.80%)
Oct 14, 2008 7.664 7.709 7.021 7.223 32,933,900 -0.17(-2.24%)
Oct 13, 2008 6.782 7.397 6.700 7.388 24,965,104 +1.14(+18.21%)
Oct 10, 2008 5.800 6.727 5.764 6.250 32,700,308 -0.10(-1.59%)
Oct 09, 2008 7.030 7.131 6.278 6.351 24,773,414 -0.43(-6.36%)
Oct 08, 2008 6.406 7.177 6.342 6.782 33,216,924 +0.14(+2.07%)
Oct 07, 2008 7.462 7.480 6.590 6.645 28,873,082 -0.56(-7.77%)
Oct 06, 2008 7.893 7.911 6.709 7.205 45,690,152 -1.08(-13.07%)
Oct 03, 2008 8.701 8.948 8.233 8.288 25,639,128 -0.28(-3.22%)
Oct 02, 2008 9.618 9.618 8.517 8.563 21,456,440 -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.