Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

184.80 +1.45 (+0.79%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,264 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,360 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,800 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,688 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+6.40%)
Nov 03, 2008 2.200 2.277 2.075 2.110 72,395,360 -0.08(-3.65%)
Oct 31, 2008 2.090 2.232 2.085 2.190 60,885,128 +0.03(+1.51%)
Oct 30, 2008 2.188 2.200 2.025 2.158 65,730,056 +0.09(+4.23%)
Oct 29, 2008 1.992 2.200 1.982 2.070 97,732,160 +0.06(+3.24%)
Oct 28, 2008 1.835 2.007 1.802 2.005 84,992,336 +0.26(+15.06%)
Oct 27, 2008 1.643 1.845 1.590 1.742 69,893,360 +0.09(+5.45%)
Oct 24, 2008 1.500 1.738 1.492 1.653 79,835,448 +0.02(+1.07%)
Oct 23, 2008 1.728 1.770 1.565 1.635 83,218,976 -0.10(-5.63%)
Oct 22, 2008 1.775 1.850 1.685 1.732 60,108,792 -0.07(-3.75%)
Oct 21, 2008 1.913 1.933 1.790 1.800 65,863,360 -0.15(-7.69%)
Oct 20, 2008 1.978 1.992 1.903 1.950 59,572,236 +0.04(+1.96%)
Oct 17, 2008 1.870 2.023 1.835 1.913 83,944,000 -0.01(-0.65%)
Oct 16, 2008 1.808 1.935 1.725 1.925 101,898,384 +0.17(+9.69%)
Oct 15, 2008 1.955 1.965 1.755 1.755 85,406,232 -0.21(-10.80%)
Oct 14, 2008 2.087 2.100 1.913 1.968 120,906,176 -0.05(-2.24%)
Oct 13, 2008 1.847 2.015 1.825 2.013 91,651,312 +0.31(+18.21%)
Oct 10, 2008 1.580 1.833 1.570 1.702 120,048,616 -0.03(-1.59%)
Oct 09, 2008 1.915 1.942 1.710 1.730 90,947,584 -0.12(-6.36%)
Oct 08, 2008 1.745 1.955 1.728 1.847 121,945,208 +0.04(+2.07%)
Oct 07, 2008 2.033 2.038 1.795 1.810 105,998,192 -0.15(-7.77%)
Oct 06, 2008 2.150 2.155 1.827 1.962 167,736,624 -0.29(-13.07%)
Oct 03, 2008 2.370 2.438 2.243 2.257 94,125,776 -0.08(-3.22%)
Oct 02, 2008 2.620 2.620 2.320 2.333 78,770,384 -0.27(-10.37%)
Oct 01, 2008 2.638 2.685 2.555 2.603 55,720,464 -0.08(-2.80%)
Sep 30, 2008 2.565 2.703 2.538 2.678 65,914,284 +0.15(+6.04%)
Sep 29, 2008 2.845 2.880 2.500 2.525 97,523,776 -0.40(-13.60%)
Sep 26, 2008 2.797 2.942 2.745 2.922 64,685,380 +0.05(+1.92%)
Sep 25, 2008 2.812 2.935 2.765 2.868 58,828,084 +0.06(+1.96%)
Sep 24, 2008 2.678 2.868 2.663 2.812 86,603,440 +0.10(+3.69%)
Sep 23, 2008 2.770 2.873 2.703 2.712 82,146,776 -0.08(-2.86%)
Sep 22, 2008 2.830 2.913 2.778 2.792 70,007,088 -0.06(-2.10%)
Sep 19, 2008 2.853 2.875 2.724 2.853 111,794,048 +0.13(+4.78%)
Sep 18, 2008 2.530 2.855 2.525 2.723 159,411,936 +0.22(+8.90%)
Sep 17, 2008 2.342 2.555 2.320 2.500 139,022,720 +0.10(+4.28%)
Sep 16, 2008 2.243 2.415 2.200 2.397 124,077,976 +0.07(+3.12%)
Sep 15, 2008 2.458 2.495 2.295 2.325 86,392,592 -0.22(-8.73%)
Sep 12, 2008 2.553 2.570 2.402 2.547 120,927,976 -0.03(-1.07%)
Sep 11, 2008 2.550 2.630 2.490 2.575 106,697,320 -0.13(-4.81%)
Sep 10, 2008 2.735 2.790 2.688 2.705 64,428,116 +0.00(+0.09%)
Sep 09, 2008 2.788 2.958 2.692 2.703 109,829,328 -0.09(-3.40%)
Sep 08, 2008 2.945 2.945 2.750 2.797 131,479,040 -0.12(-4.11%)
Sep 05, 2008 2.850 2.925 2.848 2.917 79,127,696 +0.04(+1.48%)
Sep 04, 2008 2.882 2.913 2.857 2.875 71,609,520 -0.04(-1.37%)
Sep 03, 2008 3.038 3.050 2.888 2.915 71,485,392 -0.17(-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.