Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.41 31.42 30.24 31.30 13,089,923 +1.52(+5.09%)
Aug 30, 2007 29.67 30.53 29.66 29.79 8,455,770 -0.17(-0.57%)
Aug 29, 2007 28.94 29.99 28.88 29.96 9,779,933 +1.61(+5.68%)
Aug 28, 2007 30.29 30.41 28.28 28.35 10,169,018 -1.84(-6.10%)
Aug 27, 2007 29.52 30.50 29.39 30.19 11,545,306 +0.67(+2.26%)
Aug 24, 2007 29.28 29.58 29.07 29.52 6,567,164 +0.15(+0.52%)
Aug 23, 2007 29.76 30.11 29.24 29.37 12,129,912 -0.25(-0.85%)
Aug 22, 2007 29.69 29.79 29.09 29.62 10,280,992 +0.66(+2.28%)
Aug 21, 2007 27.64 29.18 27.23 28.96 12,990,071 +1.49(+5.41%)
Aug 20, 2007 27.60 27.90 27.14 27.47 9,437,137 -0.11(-0.40%)
Aug 17, 2007 26.77 27.61 25.94 27.58 13,232,938 +1.54(+5.90%)
Aug 16, 2007 26.22 26.41 24.78 26.05 14,164,934 -0.44(-1.66%)
Aug 15, 2007 27.51 27.90 26.45 26.49 12,623,375 -1.17(-4.23%)
Aug 14, 2007 26.81 28.08 26.73 27.66 19,831,814 +1.03(+3.88%)
Aug 13, 2007 27.13 27.31 26.07 26.62 12,717,222 -0.29(-1.09%)
Aug 10, 2007 25.91 27.10 25.32 26.92 20,718,888 -1.31(-4.64%)
Aug 09, 2007 28.08 29.00 27.44 28.23 22,617,180 +0.33(+1.18%)
Aug 08, 2007 27.15 28.73 26.94 27.89 11,994,002 +1.23(+4.61%)
Aug 07, 2007 26.25 27.10 25.90 26.66 10,279,349 +0.42(+1.59%)
Aug 06, 2007 26.25 26.44 25.51 26.25 9,528,690 +0.22(+0.85%)
Aug 03, 2007 26.27 27.78 26.02 26.03 11,319,584 -1.64(-5.93%)
Aug 02, 2007 28.11 28.13 27.30 27.67 8,509,600 -0.12(-0.44%)
Aug 01, 2007 27.59 28.27 26.49 27.79 12,817,550 -0.21(-0.74%)
Jul 31, 2007 28.93 29.33 27.96 28.00 12,920,168 +0.17(+0.59%)
Jul 30, 2007 27.17 27.88 27.17 27.83 9,772,863 +0.76(+2.80%)
Jul 27, 2007 27.07 28.32 27.06 27.07 11,176,810 -0.07(-0.25%)
Jul 26, 2007 26.72 27.52 26.36 27.14 12,900,138 +0.13(+0.50%)
Jul 25, 2007 27.14 27.53 26.38 27.01 7,949,462 -0.13(-0.47%)
Jul 24, 2007 27.76 27.99 26.96 27.13 8,309,040 -0.74(-2.64%)
Jul 23, 2007 27.50 28.44 27.44 27.87 6,546,086 +0.28(+1.00%)
Jul 20, 2007 28.08 28.18 27.46 27.59 9,184,090 -0.31(-1.10%)
Jul 19, 2007 28.33 28.47 27.70 27.90 7,397,966 -0.03(-0.11%)
Jul 18, 2007 28.04 28.13 27.38 27.93 9,999,617 -0.52(-1.84%)
Jul 17, 2007 28.69 29.27 28.43 28.45 11,687,914 -0.12(-0.42%)
Jul 16, 2007 28.09 28.69 28.08 28.57 9,837,723 +0.51(+1.81%)
Jul 13, 2007 28.16 28.49 28.04 28.07 6,766,575 -0.17(-0.61%)
Jul 12, 2007 27.90 28.27 27.71 28.24 7,967,060 +0.53(+1.93%)
Jul 11, 2007 27.82 28.01 27.32 27.71 10,580,558 -0.12(-0.44%)
Jul 10, 2007 27.42 27.99 27.12 27.83 10,034,799 +0.27(+0.98%)
Jul 09, 2007 26.88 27.69 26.87 27.56 9,747,494 +0.78(+2.90%)
Jul 06, 2007 26.62 26.89 26.57 26.78 5,133,658 +0.13(+0.48%)
Jul 05, 2007 26.38 26.74 26.25 26.65 6,777,425 +0.28(+1.07%)
Jul 03, 2007 26.31 26.58 26.10 26.37 4,335,873 +0.04(+0.16%)
Jul 02, 2007 25.64 26.34 25.56 26.33 10,247,405 +1.05(+4.16%)
Jun 29, 2007 25.86 25.87 25.26 25.28 9,371,883 -0.42(-1.62%)
Jun 28, 2007 25.52 25.97 25.27 25.69 10,851,618 +0.24(+0.96%)
Jun 27, 2007 24.78 25.48 24.66 25.45 11,134,463 +0.67(+2.69%)
Jun 26, 2007 25.92 25.99 24.72 24.78 15,766,767 -1.21(-4.64%)
Jun 25, 2007 25.94 26.58 25.70 25.99 14,886,145 -0.70(-2.64%)
Jun 22, 2007 26.31 26.84 25.91 26.69 16,068,070 +0.39(+1.49%)
Jun 21, 2007 24.86 26.51 24.67 26.30 23,559,612 +1.91(+7.83%)
Jun 20, 2007 24.47 24.60 24.22 24.39 14,943,219 +0.02(+0.10%)
Jun 19, 2007 24.06 24.42 23.89 24.36 8,934,574 +0.15(+0.63%)
Jun 18, 2007 24.44 24.53 24.02 24.21 12,455,515 +0.01(+0.05%)
Jun 15, 2007 23.41 24.38 23.40 24.20 19,739,828 +1.05(+4.55%)
Jun 14, 2007 22.64 23.23 22.61 23.15 9,237,256 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.74 10,668,622 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.21 9,566,959 -0.23(-1.04%)
Jun 11, 2007 22.36 22.58 22.24 22.44 7,750,567 +0.08(+0.36%)
Jun 08, 2007 21.84 22.39 21.57 22.36 9,683,834 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.01 22.02 14,380,191 -0.24(-1.07%)
Jun 06, 2007 21.94 22.61 21.85 22.26 17,266,796 +0.17(+0.75%)
Jun 05, 2007 21.52 22.13 21.48 22.09 12,685,863 +0.64(+2.97%)
Jun 04, 2007 21.15 21.58 21.06 21.46 5,847,369 +0.12(+0.54%)
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.