NVIDIA Corp (NQ: NVDA )

556.91 USD -12.81 (-2.25%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.53 31.95 30.47 30.51 11,858,056 +0.18(+0.59%)
Jul 30, 2007 29.61 30.37 29.60 30.33 8,969,477 +0.83(+2.80%)
Jul 27, 2007 29.50 30.86 29.49 29.50 10,258,012 -0.07(-0.25%)
Jul 26, 2007 29.11 29.99 28.72 29.57 11,839,672 +0.15(+0.50%)
Jul 25, 2007 29.57 29.99 28.75 29.43 7,295,971 -0.14(-0.47%)
Jul 24, 2007 30.25 30.50 29.38 29.56 7,625,989 -0.80(-2.64%)
Jul 23, 2007 29.96 30.99 29.89 30.37 6,007,960 +0.30(+1.00%)
Jul 20, 2007 30.60 30.71 29.92 30.07 8,429,105 -0.33(-1.10%)
Jul 19, 2007 30.87 31.02 30.18 30.40 6,789,811 -0.03(-0.11%)
Jul 18, 2007 30.55 30.65 29.83 30.43 9,177,591 -0.57(-1.84%)
Jul 17, 2007 31.26 31.89 30.97 31.00 10,727,100 -0.13(-0.42%)
Jul 16, 2007 30.61 31.26 30.60 31.13 9,029,005 +0.55(+1.81%)
Jul 13, 2007 30.68 31.05 30.55 30.58 6,210,324 -0.19(-0.61%)
Jul 12, 2007 30.40 30.80 30.19 30.77 7,312,122 +0.58(+1.93%)
Jul 11, 2007 30.31 30.52 29.77 30.19 9,710,775 -0.13(-0.44%)
Jul 10, 2007 29.87 30.50 29.55 30.32 9,209,881 +0.29(+0.98%)
Jul 09, 2007 29.29 30.17 29.28 30.03 8,946,194 +0.85(+2.90%)
Jul 06, 2007 29.00 29.29 28.95 29.18 4,711,642 +0.14(+0.48%)
Jul 05, 2007 28.74 29.13 28.60 29.04 6,220,282 +0.31(+1.07%)
Jul 03, 2007 28.67 28.96 28.43 28.73 3,979,439 +0.05(+0.16%)
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.