NVIDIA Corp (NQ: NVDA )

594.00 USD +13.08 (+2.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.45 11.69 11.32 11.44 12,180,706 -0.04(-0.35%)
Jul 30, 2008 11.88 11.90 11.22 11.48 14,711,105 -0.17(-1.46%)
Jul 29, 2008 11.55 11.94 11.42 11.65 19,114,477 +0.12(+1.04%)
Jul 28, 2008 11.41 11.91 11.36 11.53 18,356,960 -0.03(-0.26%)
Jul 25, 2008 11.14 11.60 10.91 11.56 25,989,987 +0.53(+4.81%)
Jul 24, 2008 11.60 11.71 11.00 11.03 17,640,686 -0.69(-5.89%)
Jul 23, 2008 11.46 11.84 11.41 11.72 14,871,901 +0.34(+2.99%)
Jul 22, 2008 11.52 11.57 11.16 11.38 13,897,082 -0.25(-2.15%)
Jul 21, 2008 11.74 11.91 11.53 11.63 14,289,361 +0.07(+0.61%)
Jul 18, 2008 11.28 11.63 10.96 11.56 22,492,913 +0.20(+1.76%)
Jul 17, 2008 11.50 11.50 10.92 11.36 21,551,375 +0.04(+0.35%)
Jul 16, 2008 11.30 11.62 10.99 11.32 25,859,758 +0.06(+0.53%)
Jul 15, 2008 11.04 11.49 10.70 11.26 28,061,809 +0.12(+1.08%)
Jul 14, 2008 11.76 11.85 11.06 11.14 22,057,804 -0.53(-4.54%)
Jul 11, 2008 11.55 11.96 11.32 11.67 20,193,991 -0.12(-1.02%)
Jul 10, 2008 11.88 12.02 11.57 11.79 26,387,185 -0.03(-0.25%)
Jul 09, 2008 12.06 12.24 11.82 11.82 35,325,820 -0.21(-1.75%)
Jul 08, 2008 12.18 12.48 11.80 12.03 45,134,718 -0.07(-0.58%)
Jul 07, 2008 12.68 12.76 11.76 12.10 54,962,257 -0.39(-3.12%)
Jul 04, 2008 12.98 13.13 12.40 12.49 74,705,538 +0.00(+0.00%)
Jul 03, 2008 12.98 13.13 12.40 12.49 74,705,538 -5.54(-30.73%)
Jul 02, 2008 18.66 18.78 18.00 18.03 19,079,900 -0.72(-3.84%)
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.