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 (%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,173,704 -0.03(-1.84%)
Nov 26, 2008 1.576 1.750 1.566 1.745 65,492,244 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,585,204 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,439,616 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,336,600 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,335,304 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,528,952 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,557,456 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,320,008 -0.03(-2.09%)
Nov 14, 2008 1.748 1.757 1.637 1.644 80,791,216 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,905,768 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,326,280 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,842,484 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,832,836 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,421,328 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.748 87,056,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,868,184 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,538,416 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.936 78,918,416 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,371,076 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,652,552 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,538,152 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.654 1.839 92,650,424 +0.24(+15.07%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,190,984 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,028,880 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,717,280 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,524,792 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,797,864 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,939,888 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,507,632 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,079,760 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,101,616 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,800,216 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,909,392 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,865,392 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,142,256 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,932,872 +0.03(+2.07%)
Oct 07, 2008 1.865 1.869 1.647 1.660 115,548,976 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,850,240 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,606,816 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,867,856 -0.25(-10.37%)
Oct 01, 2008 2.420 2.463 2.344 2.387 60,741,060 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,853,376 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,310,992 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,513,744 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,128,688 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,406,696 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,548,472 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,314,960 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,867,056 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,775,472 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,549,120 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,257,808 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,176,848 -0.20(-8.73%)
Sep 12, 2008 2.342 2.358 2.204 2.337 131,823,984 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,311,096 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,233,304 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,725,312 -0.09(-3.40%)
Sep 08, 2008 2.702 2.702 2.523 2.566 143,325,728 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,257,360 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,061,776 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,926,464 -0.15(-5.36%)
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.