Skip to main content

NVIDIA Corp (NQ: NVDA )

118.60 +5.23 (+4.61%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 0.5097 0.5180 0.5063 0.5125 1,070,392,960 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 574,977,536 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4916 0.4936 536,966,784 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5026 553,512,320 +0.00(+1.00%)
Apr 24, 2008 0.5128 0.5153 0.4901 0.4976 657,463,360 -0.01(-2.40%)
Apr 23, 2008 0.4931 0.5153 0.4866 0.5098 1,022,951,424 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4759 0.4863 589,057,216 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4956 681,504,448 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4819 0.4679 0.4744 574,896,192 +0.01(+2.37%)
Apr 17, 2008 0.4482 0.4651 0.4479 0.4634 598,378,560 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4759 0.4609 0.4699 648,456,768 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4537 0.4392 0.4519 434,974,208 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,830,336 -0.02(-3.35%)
Apr 11, 2008 0.4627 0.4893 0.4592 0.4622 1,108,492,288 -0.03(-6.79%)
Apr 10, 2008 0.4916 0.5115 0.4811 0.4958 1,094,766,976 +0.01(+1.95%)
Apr 09, 2008 0.4824 0.4913 0.4779 0.4863 676,933,248 +0.01(+1.99%)
Apr 08, 2008 0.4739 0.4923 0.4739 0.4769 640,986,624 -0.00(-0.57%)
Apr 07, 2008 0.4799 0.4868 0.4759 0.4796 731,689,536 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,016,320 -0.03(-6.01%)
Apr 03, 2008 0.5036 0.5043 0.4836 0.4983 843,964,352 -0.01(-1.87%)
Apr 02, 2008 0.5253 0.5253 0.5038 0.5078 617,994,112 -0.02(-3.05%)
Apr 01, 2008 0.5083 0.5250 0.5011 0.5238 678,472,896 +0.03(+6.11%)
Mar 31, 2008 0.4961 0.5053 0.4873 0.4936 571,339,968 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5036 0.4873 0.4908 563,114,368 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,730,496 -0.01(-1.42%)
Mar 26, 2008 0.5001 0.5036 0.4851 0.4906 723,449,088 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5163 0.4971 0.5068 737,136,704 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4704 0.4996 889,560,960 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,001,664 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 634,978,304 +0.02(+4.87%)
Mar 19, 2008 0.4622 0.4686 0.4405 0.4405 882,560,000 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4739 0.4430 0.4731 1,077,824,128 +0.03(+6.22%)
Mar 17, 2008 0.4370 0.4609 0.4317 0.4454 803,523,392 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,663,360 -0.03(-7.01%)
Mar 13, 2008 0.4547 0.4983 0.4519 0.4913 1,223,455,488 +0.03(+6.37%)
Mar 12, 2008 0.4794 0.4836 0.4579 0.4619 745,124,544 -0.01(-2.73%)
Mar 11, 2008 0.4739 0.4796 0.4549 0.4749 860,131,136 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4597 778,381,184 -0.03(-5.73%)
Mar 07, 2008 0.4859 0.5068 0.4739 0.4876 769,315,456 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4941 0.4948 1,077,439,488 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5405 0.5215 0.5280 646,181,440 +0.01(+1.15%)
Mar 04, 2008 0.5238 0.5248 0.5016 0.5220 780,731,712 -0.01(-0.99%)
Mar 03, 2008 0.5327 0.5365 0.5203 0.5273 450,089,504 -0.01(-1.17%)
Feb 29, 2008 0.5395 0.5467 0.5312 0.5335 541,852,608 -0.01(-2.73%)
Feb 28, 2008 0.5649 0.5659 0.5485 0.5485 504,777,216 -0.02(-3.76%)
Feb 27, 2008 0.5584 0.5744 0.5549 0.5699 539,101,504 +0.01(+1.56%)
Feb 26, 2008 0.5532 0.5697 0.5447 0.5612 566,756,224 +0.00(+0.85%)
Feb 25, 2008 0.5562 0.5627 0.5417 0.5564 673,340,672 -0.00(-0.04%)
Feb 22, 2008 0.5352 0.5577 0.5312 0.5567 724,748,992 +0.03(+4.84%)
Feb 21, 2008 0.5487 0.5514 0.5278 0.5310 645,800,448 -0.01(-2.25%)
Feb 20, 2008 0.5312 0.5512 0.5290 0.5432 760,826,304 -0.00(-0.73%)
Feb 19, 2008 0.5657 0.5667 0.5425 0.5472 559,927,936 -0.01(-1.48%)
Feb 18, 2008 0.5617 0.5769 0.5465 0.5554 819,297,408 +0.00(+0.00%)
Feb 15, 2008 0.5617 0.5769 0.5465 0.5554 819,053,632 -0.01(-1.50%)
Feb 14, 2008 0.6542 0.6547 0.5624 0.5639 2,186,427,136 -0.11(-16.32%)
Feb 13, 2008 0.6535 0.6759 0.6465 0.6739 740,843,712 +0.03(+3.92%)
Feb 12, 2008 0.6347 0.6574 0.6313 0.6485 611,136,768 +0.02(+3.71%)
Feb 11, 2008 0.6285 0.6387 0.6210 0.6253 504,925,120 +0.00(+0.32%)
Feb 08, 2008 0.6066 0.6280 0.5986 0.6233 394,861,568 +0.01(+1.79%)
Feb 07, 2008 0.5889 0.6295 0.5761 0.6123 665,696,832 +0.01(+0.99%)
Feb 06, 2008 0.6148 0.6318 0.5951 0.6063 558,698,240 -0.00(-0.33%)
Feb 05, 2008 0.6360 0.6362 0.6081 0.6083 496,065,632 -0.04(-6.26%)
Feb 04, 2008 0.6844 0.6881 0.6455 0.6490 566,445,568 -0.02(-3.13%)
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.