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 (%)
May 31, 2007 3.501 3.552 3.485 3.531 84,440,824 +0.05(+1.58%)
May 30, 2007 3.427 3.476 3.384 3.476 36,268,960 +0.01(+0.24%)
May 29, 2007 3.417 3.479 3.406 3.468 34,473,584 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,681,188 +0.05(+1.57%)
May 24, 2007 3.521 3.531 3.364 3.378 66,257,524 -0.13(-3.61%)
May 23, 2007 3.602 3.624 3.494 3.504 48,863,284 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.526 3.600 43,800,308 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.581 70,483,592 +0.01(+0.31%)
May 18, 2007 3.527 3.580 3.497 3.569 65,870,640 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,041,460 -0.06(-1.66%)
May 16, 2007 3.518 3.559 3.450 3.559 57,025,284 +0.04(+1.28%)
May 15, 2007 3.554 3.578 3.506 3.514 67,744,424 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,765,120 -0.04(-1.00%)
May 11, 2007 3.526 3.616 3.472 3.582 166,365,216 +0.24(+7.07%)
May 10, 2007 3.423 3.468 3.316 3.345 88,440,056 -0.06(-1.85%)
May 09, 2007 3.369 3.428 3.330 3.408 45,610,128 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,352,896 +0.03(+0.76%)
May 07, 2007 3.486 3.525 3.364 3.368 60,729,404 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,176,116 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.412 54,533,876 +0.06(+1.89%)
May 02, 2007 3.405 3.420 3.331 3.348 71,908,928 -0.04(-1.17%)
May 01, 2007 3.414 3.436 3.361 3.388 59,362,528 +0.04(+1.06%)
Apr 30, 2007 3.417 3.459 3.351 3.352 61,414,620 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.317 3.371 60,397,592 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.417 54,512,240 +0.04(+1.24%)
Apr 25, 2007 3.313 3.393 3.297 3.375 55,555,984 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.318 112,087,696 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,905,348 -0.05(-1.63%)
Apr 20, 2007 3.260 3.262 3.208 3.250 64,719,616 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,091,928 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,541,120 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,455,936 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.101 73,247,752 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.044 3.117 69,623,696 +0.03(+0.82%)
Apr 12, 2007 2.990 3.101 2.970 3.091 81,073,744 +0.09(+2.85%)
Apr 11, 2007 3.067 3.098 2.996 3.006 88,648,168 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,578,552 -0.03(-1.02%)
Apr 09, 2007 3.150 3.185 3.086 3.092 69,870,016 -0.06(-1.81%)
Apr 05, 2007 2.925 3.153 2.925 3.150 145,363,120 +0.24(+8.12%)
Apr 04, 2007 2.915 2.939 2.905 2.913 39,443,272 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.892 2.919 51,652,692 -0.01(-0.38%)
Apr 02, 2007 2.926 2.951 2.882 2.930 43,694,164 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,361,180 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,360,248 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,603,164 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,126,508 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,763,860 +0.01(+0.20%)
Mar 23, 2007 3.099 3.154 3.065 3.087 57,190,732 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.044 3.122 88,438,080 +0.07(+2.20%)
Mar 21, 2007 3.007 3.103 2.950 3.055 151,578,432 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.890 71,581,904 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,314,900 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.890 57,289,196 -0.03(-0.94%)
Mar 15, 2007 2.940 2.966 2.872 2.917 71,491,256 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,911,872 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,239,136 -0.13(-4.22%)
Mar 12, 2007 3.100 3.136 3.070 3.091 46,666,884 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,533,624 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,005,128 +0.12(+4.12%)
Mar 07, 2007 3.089 3.104 3.004 3.017 88,497,648 -0.09(-2.82%)
Mar 06, 2007 2.996 3.138 2.983 3.105 87,860,016 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.932 72,347,440 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,424,904 -0.09(-2.78%)
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.