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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Aug 31, 2007 0.5509 0.5692 0.5479 0.5671 722,540,544 +0.03(+5.09%)
Aug 30, 2007 0.5375 0.5530 0.5373 0.5396 466,743,520 -0.00(-0.57%)
Aug 29, 2007 0.5243 0.5434 0.5232 0.5427 539,834,944 +0.03(+5.68%)
Aug 28, 2007 0.5487 0.5509 0.5123 0.5136 561,311,744 -0.03(-6.10%)
Aug 27, 2007 0.5348 0.5526 0.5324 0.5469 637,280,384 +0.01(+2.26%)
Aug 24, 2007 0.5305 0.5358 0.5266 0.5348 362,495,808 +0.00(+0.52%)
Aug 23, 2007 0.5392 0.5455 0.5297 0.5321 669,549,632 -0.00(-0.85%)
Aug 22, 2007 0.5379 0.5397 0.5271 0.5366 567,492,544 +0.01(+2.28%)
Aug 21, 2007 0.5007 0.5286 0.4933 0.5246 717,028,864 +0.03(+5.41%)
Aug 20, 2007 0.5000 0.5055 0.4916 0.4977 520,913,248 -0.00(-0.40%)
Aug 17, 2007 0.4850 0.5001 0.4699 0.4997 730,434,688 +0.03(+5.90%)
Aug 16, 2007 0.4751 0.4785 0.4489 0.4719 781,879,296 -0.01(-1.66%)
Aug 15, 2007 0.4984 0.5055 0.4792 0.4799 696,787,968 -0.02(-4.23%)
Aug 14, 2007 0.4856 0.5088 0.4842 0.5010 1,094,680,960 +0.02(+3.88%)
Aug 13, 2007 0.4915 0.4948 0.4722 0.4823 701,968,128 -0.01(-1.09%)
Aug 10, 2007 0.4694 0.4909 0.4588 0.4876 1,143,645,952 -0.02(-4.64%)
Aug 09, 2007 0.5088 0.5254 0.4972 0.5113 1,248,428,288 +0.01(+1.18%)
Aug 08, 2007 0.4918 0.5204 0.4881 0.5054 662,047,680 +0.02(+4.61%)
Aug 07, 2007 0.4755 0.4909 0.4692 0.4831 567,401,856 +0.01(+1.58%)
Aug 06, 2007 0.4755 0.4791 0.4622 0.4755 525,966,816 +0.00(+0.85%)
Aug 03, 2007 0.4760 0.5033 0.4713 0.4715 624,820,992 -0.03(-5.93%)
Aug 02, 2007 0.5092 0.5097 0.4945 0.5013 469,714,848 -0.00(-0.44%)
Aug 01, 2007 0.4999 0.5122 0.4800 0.5035 707,506,048 -0.00(-0.74%)
Jul 31, 2007 0.5242 0.5313 0.5066 0.5072 713,170,368 +0.00(+0.59%)
Jul 30, 2007 0.4923 0.5050 0.4922 0.5042 539,444,672 +0.01(+2.80%)
Jul 27, 2007 0.4905 0.5131 0.4903 0.4905 616,940,096 -0.00(-0.25%)
Jul 26, 2007 0.4841 0.4986 0.4775 0.4917 712,064,768 +0.00(+0.50%)
Jul 25, 2007 0.4917 0.4987 0.4780 0.4893 438,796,256 -0.00(-0.47%)
Jul 24, 2007 0.5029 0.5071 0.4885 0.4916 458,644,288 -0.01(-2.64%)
Jul 23, 2007 0.4982 0.5152 0.4970 0.5049 361,332,352 +0.00(+1.00%)
Jul 20, 2007 0.5088 0.5106 0.4975 0.4999 506,945,504 -0.01(-1.10%)
Jul 19, 2007 0.5132 0.5158 0.5019 0.5055 408,354,656 -0.00(-0.11%)
Jul 18, 2007 0.5080 0.5096 0.4960 0.5060 551,961,152 -0.01(-1.84%)
Jul 17, 2007 0.5198 0.5302 0.5150 0.5155 645,152,128 -0.00(-0.42%)
Jul 16, 2007 0.5089 0.5198 0.5088 0.5177 543,024,832 +0.01(+1.81%)
Jul 13, 2007 0.5101 0.5162 0.5079 0.5085 373,502,976 -0.00(-0.61%)
Jul 12, 2007 0.5055 0.5121 0.5019 0.5116 439,767,616 +0.01(+1.93%)
Jul 11, 2007 0.5040 0.5075 0.4949 0.5019 584,028,032 -0.00(-0.44%)
Jul 10, 2007 0.4967 0.5071 0.4914 0.5041 553,903,168 +0.00(+0.98%)
Jul 09, 2007 0.4870 0.5016 0.4868 0.4993 538,044,416 +0.01(+2.90%)
Jul 06, 2007 0.4822 0.4871 0.4813 0.4852 283,368,832 +0.00(+0.48%)
Jul 05, 2007 0.4779 0.4844 0.4755 0.4829 374,101,888 +0.01(+1.07%)
Jul 03, 2007 0.4766 0.4815 0.4728 0.4778 239,332,496 +0.00(+0.16%)
Jul 02, 2007 0.4645 0.4772 0.4630 0.4770 565,638,592 +0.02(+4.16%)
Jun 29, 2007 0.4686 0.4687 0.4577 0.4579 517,311,328 -0.01(-1.62%)
Jun 28, 2007 0.4623 0.4704 0.4578 0.4655 598,990,080 +0.00(+0.96%)
Jun 27, 2007 0.4489 0.4616 0.4467 0.4610 614,602,624 +0.01(+2.69%)
Jun 26, 2007 0.4696 0.4709 0.4478 0.4489 870,297,600 -0.02(-4.64%)
Jun 25, 2007 0.4700 0.4815 0.4657 0.4708 821,688,832 -0.01(-2.64%)
Jun 22, 2007 0.4766 0.4863 0.4694 0.4835 886,928,960 +0.01(+1.49%)
Jun 21, 2007 0.4504 0.4803 0.4469 0.4764 1,300,448,768 +0.03(+7.83%)
Jun 20, 2007 0.4434 0.4456 0.4388 0.4418 824,839,168 +0.00(+0.10%)
Jun 19, 2007 0.4359 0.4424 0.4329 0.4414 493,172,608 +0.00(+0.63%)
Jun 18, 2007 0.4428 0.4444 0.4351 0.4386 687,522,368 +0.00(+0.05%)
Jun 15, 2007 0.4241 0.4417 0.4240 0.4384 1,089,603,456 +0.02(+4.55%)
Jun 14, 2007 0.4101 0.4209 0.4096 0.4193 509,880,160 +0.01(+1.78%)
Jun 13, 2007 0.4050 0.4121 0.4016 0.4120 588,889,024 +0.01(+2.40%)
Jun 12, 2007 0.4045 0.4101 0.4022 0.4024 528,079,200 -0.00(-1.04%)
Jun 11, 2007 0.4052 0.4090 0.4029 0.4066 427,817,568 +0.00(+0.36%)
Jun 08, 2007 0.3956 0.4057 0.3907 0.4052 534,530,464 +0.01(+1.56%)
Jun 07, 2007 0.4014 0.4074 0.3988 0.3989 793,761,024 -0.00(-1.07%)
Jun 06, 2007 0.3975 0.4097 0.3958 0.4033 953,096,576 +0.00(+0.75%)
Jun 05, 2007 0.3899 0.4009 0.3892 0.4003 700,237,184 +0.01(+2.97%)
Jun 04, 2007 0.3831 0.3910 0.3815 0.3887 322,764,448 +0.00(+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.