Skip to main content

NVIDIA Corp (NQ: NVDA )

114.19 -1.40 (-1.21%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 0.3393 0.3430 0.3351 0.3398 469,080,480 -0.00(-0.36%)
Jan 30, 2007 0.3368 0.3432 0.3338 0.3410 637,754,048 +0.01(+1.92%)
Jan 29, 2007 0.3471 0.3475 0.3316 0.3345 1,261,270,400 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3582 0.3425 0.3488 831,547,904 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,188,032 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3564 0.3645 687,361,088 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3592 0.3452 0.3535 631,935,232 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3625 0.3521 0.3534 732,489,728 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3451 0.3534 944,839,360 +0.00(+0.60%)
Jan 18, 2007 0.3797 0.3797 0.3465 0.3513 1,505,199,104 -0.03(-8.28%)
Jan 17, 2007 0.3858 0.3881 0.3815 0.3830 709,805,952 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3868 0.3912 713,579,200 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3921 0.3778 0.3905 699,760,384 +0.01(+1.35%)
Jan 11, 2007 0.3868 0.3897 0.3790 0.3853 926,697,792 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3592 0.3868 1,111,385,984 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3686 765,979,200 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,831,744 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3705 0.3731 1,246,295,808 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3981 799,188,608 -0.00(-0.47%)
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.