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

NVIDIA Corp (NQ: NVDA )

467.65 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 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 (%)
Jun 29, 2007 4.309 4.310 4.209 4.211 56,253,192 -0.07(-1.62%)
Jun 28, 2007 4.252 4.326 4.210 4.280 65,135,060 +0.04(+0.96%)
Jun 27, 2007 4.128 4.245 4.108 4.240 66,832,792 +0.11(+2.69%)
Jun 26, 2007 4.318 4.330 4.118 4.128 94,637,440 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,351,648 -0.12(-2.64%)
Jun 22, 2007 4.383 4.472 4.317 4.447 96,445,960 +0.07(+1.49%)
Jun 21, 2007 4.142 4.417 4.110 4.381 141,412,720 +0.32(+7.83%)
Jun 20, 2007 4.077 4.098 4.036 4.063 89,694,224 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.981 4.059 53,628,316 +0.03(+0.63%)
Jun 18, 2007 4.072 4.087 4.001 4.034 74,762,192 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.032 118,485,088 +0.18(+4.55%)
Jun 14, 2007 3.772 3.871 3.767 3.856 55,445,116 +0.07(+1.78%)
Jun 13, 2007 3.725 3.790 3.693 3.789 64,036,660 +0.09(+2.40%)
Jun 12, 2007 3.720 3.772 3.698 3.700 57,424,108 -0.04(-1.04%)
Jun 11, 2007 3.726 3.761 3.705 3.739 46,521,512 +0.01(+0.36%)
Jun 08, 2007 3.638 3.731 3.593 3.726 58,125,628 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.668 3.669 86,314,744 -0.04(-1.07%)
Jun 06, 2007 3.655 3.768 3.640 3.708 103,641,120 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.681 76,144,816 +0.11(+2.97%)
Jun 04, 2007 3.523 3.595 3.509 3.575 35,097,880 +0.02(+0.55%)
Jun 01, 2007 3.571 3.624 3.549 3.556 46,769,748 +0.02(+0.70%)
May 31, 2007 3.502 3.553 3.485 3.531 84,432,296 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,265,292 +0.01(+0.24%)
May 29, 2007 3.417 3.479 3.407 3.468 34,470,100 +0.04(+1.07%)
May 25, 2007 3.403 3.449 3.392 3.431 33,677,784 +0.05(+1.57%)
May 24, 2007 3.521 3.531 3.364 3.378 66,250,828 -0.13(-3.61%)
May 23, 2007 3.602 3.624 3.494 3.505 48,858,344 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,795,880 +0.02(+0.54%)
May 21, 2007 3.560 3.670 3.542 3.581 70,476,464 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.570 65,863,984 +0.07(+1.98%)
May 17, 2007 3.549 3.568 3.480 3.501 49,036,504 -0.06(-1.66%)
May 16, 2007 3.518 3.560 3.451 3.560 57,019,520 +0.04(+1.28%)
May 15, 2007 3.555 3.578 3.507 3.515 67,737,576 -0.03(-0.89%)
May 14, 2007 3.568 3.601 3.513 3.546 79,757,056 -0.04(-1.00%)
May 11, 2007 3.526 3.617 3.472 3.582 166,348,400 +0.24(+7.07%)
May 10, 2007 3.423 3.468 3.316 3.346 88,431,120 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.409 45,605,520 +0.02(+0.45%)
May 08, 2007 3.348 3.402 3.282 3.393 80,344,776 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.364 3.368 60,723,268 -0.07(-1.99%)
May 04, 2007 3.430 3.454 3.398 3.436 44,171,652 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.412 54,528,364 +0.06(+1.89%)
May 02, 2007 3.406 3.420 3.331 3.349 71,901,656 -0.04(-1.17%)
May 01, 2007 3.414 3.436 3.361 3.388 59,356,528 +0.04(+1.06%)
Apr 30, 2007 3.417 3.460 3.352 3.353 61,408,412 -0.02(-0.54%)
Apr 27, 2007 3.406 3.443 3.317 3.371 60,391,488 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.345 3.417 54,506,728 +0.04(+1.24%)
Apr 25, 2007 3.313 3.393 3.298 3.375 55,550,368 +0.06(+1.72%)
Apr 24, 2007 3.252 3.348 3.230 3.318 112,076,368 +0.12(+3.76%)
Apr 23, 2007 3.235 3.242 3.189 3.198 64,898,788 -0.05(-1.63%)
Apr 20, 2007 3.260 3.262 3.208 3.251 64,713,076 +0.04(+1.17%)
Apr 19, 2007 3.144 3.231 3.135 3.213 62,085,652 +0.04(+1.38%)
Apr 18, 2007 3.125 3.197 3.109 3.169 74,533,584 +0.04(+1.24%)
Apr 17, 2007 3.179 3.252 3.115 3.130 115,444,264 +0.03(+0.95%)
Apr 16, 2007 3.109 3.133 3.061 3.101 73,240,352 -0.02(-0.52%)
Apr 13, 2007 3.082 3.123 3.044 3.117 69,616,656 +0.03(+0.82%)
Apr 12, 2007 2.990 3.101 2.970 3.092 81,065,544 +0.09(+2.85%)
Apr 11, 2007 3.067 3.098 2.996 3.006 88,639,208 -0.06(-1.80%)
Apr 10, 2007 3.089 3.124 3.055 3.061 86,569,808 -0.03(-1.02%)
Apr 09, 2007 3.150 3.186 3.087 3.093 69,862,952 -0.06(-1.81%)
Apr 05, 2007 2.926 3.153 2.926 3.150 145,348,432 +0.24(+8.12%)
Apr 04, 2007 2.915 2.939 2.905 2.913 39,439,288 -0.01(-0.21%)
Apr 03, 2007 2.931 2.963 2.892 2.919 51,647,472 -0.01(-0.38%)
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.