Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.182 5.278 5.118 5.167 52,022,724 -0.03(-0.58%)
Feb 27, 2007 5.300 5.425 5.188 5.197 47,967,948 -0.16(-3.02%)
Feb 26, 2007 5.457 5.498 5.350 5.358 32,962,116 -0.08(-1.53%)
Feb 23, 2007 5.507 5.510 5.440 5.442 26,881,088 -0.01(-0.24%)
Feb 22, 2007 5.505 5.593 5.442 5.455 43,711,176 +0.04(+0.65%)
Feb 21, 2007 5.457 5.515 5.365 5.420 43,691,876 -0.08(-1.48%)
Feb 20, 2007 5.462 5.532 5.423 5.502 41,707,464 +0.05(+0.89%)
Feb 16, 2007 5.602 5.608 5.437 5.453 61,006,272 -0.17(-3.05%)
Feb 15, 2007 5.588 5.653 5.535 5.625 32,578,996 +0.03(+0.60%)
Feb 14, 2007 5.717 5.750 5.578 5.592 72,124,408 -0.08(-1.32%)
Feb 13, 2007 5.652 5.712 5.595 5.667 57,171,812 +0.11(+1.89%)
Feb 12, 2007 5.482 5.680 5.423 5.562 52,628,140 +0.12(+2.21%)
Feb 09, 2007 5.758 5.807 5.420 5.442 62,530,676 -0.29(-5.03%)
Feb 08, 2007 5.717 5.812 5.667 5.730 48,420,976 -0.07(-1.29%)
Feb 07, 2007 5.632 5.818 5.598 5.805 50,737,504 +0.22(+3.91%)
Feb 06, 2007 5.517 5.657 5.435 5.587 51,692,736 +0.19(+3.55%)
Feb 05, 2007 5.333 5.440 5.325 5.395 38,660,756 +0.09(+1.63%)
Feb 02, 2007 5.202 5.333 5.158 5.308 39,105,980 +0.13(+2.61%)
Feb 01, 2007 5.060 5.200 5.050 5.173 43,381,860 +0.07(+1.27%)
Jan 31, 2007 5.102 5.157 5.038 5.108 31,198,164 -0.02(-0.36%)
Jan 30, 2007 5.063 5.160 5.018 5.127 42,416,508 +0.10(+1.92%)
Jan 29, 2007 5.218 5.225 4.985 5.030 83,886,080 -0.21(-4.10%)
Jan 26, 2007 5.333 5.385 5.150 5.245 55,305,580 -0.04(-0.82%)
Jan 25, 2007 5.530 5.550 5.262 5.288 41,115,188 -0.19(-3.50%)
Jan 24, 2007 5.383 5.552 5.358 5.480 45,715,832 +0.17(+3.10%)
Jan 23, 2007 5.288 5.400 5.190 5.315 42,029,504 +0.00(+0.03%)
Jan 22, 2007 5.363 5.450 5.293 5.313 48,717,300 +0.00(+0.00%)
Jan 19, 2007 5.225 5.423 5.188 5.313 62,840,504 +0.03(+0.60%)
Jan 18, 2007 5.708 5.708 5.210 5.282 100,109,584 -0.48(-8.28%)
Jan 17, 2007 5.800 5.835 5.737 5.758 47,208,624 -0.12(-2.10%)
Jan 16, 2007 5.917 5.920 5.815 5.882 47,459,576 +0.01(+0.17%)
Jan 12, 2007 5.707 5.895 5.680 5.872 46,540,500 +0.08(+1.35%)
Jan 11, 2007 5.815 5.860 5.698 5.793 61,633,924 -0.02(-0.37%)
Jan 10, 2007 5.483 5.867 5.400 5.815 73,917,384 +0.27(+4.93%)
Jan 09, 2007 5.660 5.698 5.535 5.542 50,944,660 -0.11(-1.95%)
Jan 08, 2007 5.630 5.760 5.533 5.652 43,818,368 +0.04(+0.74%)
Jan 05, 2007 5.843 5.867 5.570 5.610 82,890,128 -0.38(-6.27%)
Jan 04, 2007 5.992 6.013 5.838 5.985 53,153,392 -0.03(-0.47%)
Jan 03, 2007 6.178 6.253 5.798 6.013 76,988,688 -0.15(-2.51%)
Dec 29, 2006 6.207 6.337 6.162 6.168 25,742,968 -0.04(-0.62%)
Dec 28, 2006 6.258 6.265 6.178 6.207 14,265,684 -0.04(-0.72%)
Dec 27, 2006 6.197 6.273 6.197 6.252 17,663,812 +0.08(+1.32%)
Dec 26, 2006 6.205 6.260 6.145 6.170 15,212,920 -0.00(-0.03%)
Dec 22, 2006 6.312 6.333 6.142 6.172 24,678,204 -0.15(-2.37%)
Dec 21, 2006 6.412 6.430 6.250 6.322 24,528,880 -0.06(-0.86%)
Dec 20, 2006 6.417 6.493 6.372 6.377 20,567,916 -0.07(-1.14%)
Dec 19, 2006 6.276 6.483 6.268 6.450 36,374,608 +0.09(+1.44%)
Dec 18, 2006 6.257 6.433 6.253 6.358 45,890,664 +0.11(+1.73%)
Dec 15, 2006 6.158 6.250 6.143 6.250 49,741,956 +0.11(+1.76%)
Dec 14, 2006 6.083 6.218 6.078 6.142 47,693,288 +0.11(+1.77%)
Dec 13, 2006 6.013 6.083 6.013 6.035 32,796,844 +0.07(+1.17%)
Dec 12, 2006 5.982 6.002 5.885 5.965 38,327,764 -0.06(-1.02%)
Dec 11, 2006 5.927 6.098 5.913 6.027 34,375,284 +0.10(+1.72%)
Dec 08, 2006 5.902 6.007 5.817 5.925 37,658,188 -0.02(-0.34%)
Dec 07, 2006 6.092 6.125 5.892 5.945 32,461,152 -0.15(-2.41%)
Dec 06, 2006 6.120 6.120 6.008 6.092 31,886,840 -0.01(-0.14%)
Dec 05, 2006 6.098 6.135 6.032 6.100 44,224,860 -0.06(-1.03%)
Dec 04, 2006 6.000 6.240 5.978 6.163 41,469,384 +0.24(+4.05%)
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.