NVIDIA Corp (NQ: NVDA )

580.92 USD +2.58 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
Jul 02, 2007 27.93 28.70 27.85 28.69 9,405,009 +1.15(+4.16%)
Jun 29, 2007 28.18 28.19 27.53 27.54 8,601,460 -0.45(-1.62%)
Jun 28, 2007 27.81 28.29 27.53 27.99 9,959,552 +0.27(+0.96%)
Jun 27, 2007 27.00 27.76 26.87 27.73 10,219,146 +0.73(+2.69%)
Jun 26, 2007 28.24 28.32 26.93 27.00 14,470,648 -1.31(-4.64%)
Jun 25, 2007 28.27 28.96 28.01 28.31 13,662,418 -0.77(-2.64%)
Jun 22, 2007 28.67 29.25 28.23 29.08 14,747,182 +0.43(+1.49%)
Jun 21, 2007 27.09 28.89 26.88 28.65 21,622,876 +2.08(+7.83%)
Jun 20, 2007 26.67 26.80 26.39 26.57 13,714,800 +0.03(+0.10%)
Jun 19, 2007 26.21 26.61 26.03 26.55 8,200,100 +0.17(+0.63%)
Jun 18, 2007 26.63 26.73 26.17 26.38 11,431,600 +0.01(+0.05%)
Jun 15, 2007 25.51 26.57 25.50 26.37 18,117,100 +1.15(+4.55%)
Jun 14, 2007 24.67 25.31 24.63 25.22 8,477,900 +0.44(+1.78%)
Jun 13, 2007 24.36 24.79 24.15 24.78 9,791,600 +0.58(+2.40%)
Jun 12, 2007 24.33 24.67 24.19 24.20 8,780,500 -0.25(-1.04%)
Jun 11, 2007 24.37 24.60 24.23 24.45 7,113,426 +0.09(+0.36%)
Jun 08, 2007 23.79 24.40 23.50 24.37 8,887,767 +0.37(+1.56%)
Jun 07, 2007 24.14 24.50 23.99 23.99 13,198,056 -0.26(-1.07%)
Jun 06, 2007 23.91 24.64 23.81 24.25 15,847,366 +0.18(+0.75%)
Jun 05, 2007 23.45 24.11 23.41 24.07 11,643,012 +0.69(+2.97%)
Jun 04, 2007 23.04 23.51 22.95 23.38 5,366,682 +0.13(+0.54%)
Jun 01, 2007 23.35 23.70 23.21 23.25 7,151,383 +0.16(+0.70%)
May 31, 2007 22.90 23.23 22.79 23.09 12,910,218 +0.36(+1.58%)
May 30, 2007 22.41 22.73 22.13 22.73 5,545,187 +0.05(+0.24%)
May 29, 2007 22.35 22.75 22.28 22.68 5,270,691 +0.24(+1.07%)
May 25, 2007 22.25 22.55 22.19 22.44 5,149,541 +0.35(+1.57%)
May 24, 2007 23.03 23.09 22.00 22.09 10,130,160 -0.83(-3.61%)
May 23, 2007 23.56 23.70 22.85 22.92 7,470,742 -0.63(-2.66%)
May 22, 2007 23.44 23.76 23.06 23.55 6,696,660 +0.13(+0.54%)
May 21, 2007 23.28 24.00 23.17 23.42 10,776,286 +0.07(+0.31%)
May 18, 2007 23.07 23.41 22.87 23.35 10,071,009 +0.45(+1.98%)
May 17, 2007 23.21 23.33 22.76 22.89 7,497,984 -0.39(-1.66%)
May 16, 2007 23.01 23.28 22.57 23.28 8,718,636 +0.29(+1.28%)
May 15, 2007 23.25 23.40 22.93 22.99 10,357,493 -0.21(-0.89%)
May 14, 2007 23.33 23.55 22.97 23.19 12,195,346 -0.23(-1.00%)
May 11, 2007 23.06 23.65 22.71 23.43 25,435,697 +1.55(+7.07%)
May 10, 2007 22.39 22.68 21.69 21.88 13,521,663 -0.41(-1.85%)
May 09, 2007 22.03 22.42 21.78 22.29 6,973,365 +0.10(+0.45%)
May 08, 2007 21.89 22.25 21.47 22.19 12,285,212 +0.17(+0.76%)
May 07, 2007 22.80 23.05 22.00 22.03 9,284,962 -0.45(-1.99%)
May 04, 2007 22.43 22.59 22.22 22.47 6,754,118 +0.16(+0.72%)
May 03, 2007 22.11 22.46 22.07 22.31 8,337,723 +0.41(+1.89%)
May 02, 2007 22.27 22.37 21.79 21.90 10,994,207 -0.26(-1.17%)
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.