Skip to main content

NVIDIA Corp (NQ: NVDA )

161.22 -1.48 (-0.91%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.94 29.33 27.97 28.01 12,916,864 +0.17(+0.59%)
Jul 30, 2007 27.18 27.88 27.17 27.84 9,770,363 +0.76(+2.80%)
Jul 27, 2007 27.08 28.33 27.07 27.08 11,173,952 -0.07(-0.25%)
Jul 26, 2007 26.73 27.53 26.37 27.15 12,896,839 +0.13(+0.50%)
Jul 25, 2007 27.15 27.53 26.39 27.01 7,947,429 -0.13(-0.47%)
Jul 24, 2007 27.77 28.00 26.97 27.14 8,306,915 -0.74(-2.64%)
Jul 23, 2007 27.50 28.45 27.44 27.88 6,544,412 +0.28(+1.00%)
Jul 20, 2007 28.09 28.19 27.47 27.60 9,181,741 -0.31(-1.10%)
Jul 19, 2007 28.34 28.48 27.71 27.91 7,396,074 -0.03(-0.11%)
Jul 18, 2007 28.05 28.13 27.39 27.94 9,997,060 -0.52(-1.84%)
Jul 17, 2007 28.70 29.27 28.43 28.46 11,684,925 -0.12(-0.42%)
Jul 16, 2007 28.10 28.70 28.09 28.58 9,835,207 +0.51(+1.81%)
Jul 13, 2007 28.17 28.50 28.04 28.07 6,764,845 -0.17(-0.61%)
Jul 12, 2007 27.91 28.28 27.71 28.25 7,965,023 +0.53(+1.93%)
Jul 11, 2007 27.83 28.02 27.33 27.71 10,577,852 -0.12(-0.44%)
Jul 10, 2007 27.42 28.00 27.13 27.83 10,032,233 +0.27(+0.98%)
Jul 09, 2007 26.89 27.69 26.88 27.57 9,745,001 +0.78(+2.90%)
Jul 06, 2007 26.62 26.89 26.57 26.79 5,132,345 +0.13(+0.48%)
Jul 05, 2007 26.38 26.75 26.26 26.66 6,775,692 +0.28(+1.07%)
Jul 03, 2007 26.32 26.59 26.10 26.38 4,334,764 +0.04(+0.16%)
Jul 02, 2007 25.64 26.35 25.56 26.34 10,244,784 +1.05(+4.16%)
Jun 29, 2007 25.87 25.88 25.27 25.28 9,369,486 -0.42(-1.62%)
Jun 28, 2007 25.53 25.97 25.28 25.70 10,848,842 +0.24(+0.96%)
Jun 27, 2007 24.79 25.48 24.66 25.45 11,131,616 +0.67(+2.69%)
Jun 26, 2007 25.93 26.00 24.73 24.79 15,762,735 -1.21(-4.64%)
Jun 25, 2007 25.95 26.59 25.71 25.99 14,882,338 -0.70(-2.64%)
Jun 22, 2007 26.32 26.85 25.92 26.70 16,063,961 +0.39(+1.49%)
Jun 21, 2007 24.87 26.52 24.68 26.30 23,553,586 +1.91(+7.83%)
Jun 20, 2007 24.48 24.60 24.23 24.40 14,939,397 +0.02(+0.10%)
Jun 19, 2007 24.06 24.43 23.90 24.37 8,932,289 +0.15(+0.63%)
Jun 18, 2007 24.45 24.54 24.02 24.22 12,452,330 +0.01(+0.05%)
Jun 15, 2007 23.42 24.39 23.41 24.21 19,734,780 +1.05(+4.55%)
Jun 14, 2007 22.64 23.24 22.61 23.15 9,234,893 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.75 10,665,894 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.22 9,564,513 -0.23(-1.04%)
Jun 11, 2007 22.37 22.58 22.25 22.45 7,748,585 +0.08(+0.36%)
Jun 08, 2007 21.84 22.40 21.57 22.37 9,681,357 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.02 22.03 14,376,513 -0.24(-1.07%)
Jun 06, 2007 21.95 22.62 21.86 22.27 17,262,380 +0.17(+0.75%)
Jun 05, 2007 21.52 22.14 21.49 22.10 12,682,619 +0.64(+2.97%)
Jun 04, 2007 21.15 21.59 21.07 21.46 5,845,874 +0.12(+0.54%)
Jun 01, 2007 21.44 21.76 21.31 21.35 7,789,931 +0.15(+0.70%)
May 31, 2007 21.02 21.33 20.92 21.20 14,062,974 +0.33(+1.58%)
May 30, 2007 20.58 20.87 20.32 20.87 6,040,318 +0.05(+0.23%)
May 29, 2007 20.51 20.89 20.45 20.82 5,741,312 +0.22(+1.07%)
May 25, 2007 20.43 20.70 20.37 20.60 5,609,344 +0.32(+1.57%)
May 24, 2007 21.14 21.20 20.20 20.28 11,034,684 -0.76(-3.61%)
May 23, 2007 21.63 21.76 20.98 21.04 8,137,806 -0.58(-2.66%)
May 22, 2007 21.52 21.81 21.17 21.62 7,294,606 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.27 21.50 11,738,503 +0.07(+0.31%)
May 18, 2007 21.18 21.49 21.00 21.43 10,970,251 +0.42(+1.98%)
May 17, 2007 21.31 21.42 20.89 21.02 8,167,480 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.72 21.37 9,497,125 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,282,316 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.09 21.29 13,284,271 -0.21(-1.00%)
May 11, 2007 21.17 21.71 20.85 21.51 27,706,854 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.91 20.09 14,729,015 -0.38(-1.85%)
May 09, 2007 20.23 20.58 19.99 20.47 7,596,018 +0.09(+0.45%)
May 08, 2007 20.10 20.42 19.71 20.37 13,382,161 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.20 20.22 10,114,018 -0.41(-1.99%)
May 04, 2007 20.59 20.74 20.40 20.63 7,357,194 +0.15(+0.72%)
May 03, 2007 20.29 20.62 20.26 20.48 9,082,200 +0.38(+1.89%)
May 02, 2007 20.45 20.53 20.00 20.10 11,975,882 -0.24(-1.17%)
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.