Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.308 4.309 4.209 4.211 56,258,880 -0.07(-1.62%)
Jun 28, 2007 4.251 4.326 4.210 4.280 65,141,640 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.108 4.239 66,839,548 +0.11(+2.69%)
Jun 26, 2007 4.318 4.330 4.118 4.128 94,647,008 -0.20(-4.64%)
Jun 25, 2007 4.322 4.428 4.282 4.329 89,360,680 -0.12(-2.64%)
Jun 22, 2007 4.383 4.472 4.317 4.446 96,455,712 +0.07(+1.49%)
Jun 21, 2007 4.141 4.417 4.110 4.381 141,427,008 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,703,288 +0.00(+0.10%)
Jun 19, 2007 4.008 4.068 3.980 4.059 53,633,736 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.001 4.033 74,769,744 +0.00(+0.05%)
Jun 15, 2007 3.900 4.062 3.899 4.031 118,497,064 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,450,720 +0.07(+1.78%)
Jun 13, 2007 3.724 3.790 3.693 3.789 64,043,132 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,429,912 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.739 46,526,216 +0.01(+0.36%)
Jun 08, 2007 3.638 3.731 3.593 3.725 58,131,504 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,323,464 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,651,592 +0.03(+0.75%)
Jun 05, 2007 3.585 3.687 3.579 3.681 76,152,512 +0.11(+2.97%)
Jun 04, 2007 3.523 3.595 3.508 3.575 35,101,424 +0.02(+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.