Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.725 5.808 5.698 5.773 51,640,872 +0.09(+1.58%)
May 30, 2007 5.603 5.683 5.533 5.683 22,180,748 +0.01(+0.23%)
May 29, 2007 5.587 5.688 5.570 5.670 21,082,764 +0.06(+1.07%)
May 25, 2007 5.563 5.638 5.547 5.610 20,598,164 +0.09(+1.57%)
May 24, 2007 5.757 5.773 5.500 5.523 40,520,640 -0.21(-3.61%)
May 23, 2007 5.890 5.925 5.713 5.730 29,882,968 -0.16(-2.66%)
May 22, 2007 5.860 5.940 5.765 5.887 26,786,640 +0.03(+0.54%)
May 21, 2007 5.820 6.000 5.792 5.855 43,105,144 +0.02(+0.31%)
May 18, 2007 5.767 5.853 5.718 5.837 40,284,036 +0.11(+1.98%)
May 17, 2007 5.803 5.833 5.690 5.723 29,991,936 -0.10(-1.66%)
May 16, 2007 5.752 5.820 5.642 5.820 34,874,544 +0.07(+1.28%)
May 15, 2007 5.812 5.850 5.733 5.747 41,429,972 -0.05(-0.89%)
May 14, 2007 5.833 5.888 5.743 5.798 48,781,384 -0.06(-1.00%)
May 11, 2007 5.765 5.913 5.677 5.857 101,742,784 +0.39(+7.07%)
May 10, 2007 5.597 5.670 5.422 5.470 54,086,652 -0.10(-1.85%)
May 09, 2007 5.508 5.605 5.445 5.573 27,893,460 +0.03(+0.45%)
May 08, 2007 5.473 5.562 5.367 5.548 49,140,848 +0.04(+0.76%)
May 07, 2007 5.700 5.763 5.500 5.507 37,139,848 -0.11(-1.99%)
May 04, 2007 5.608 5.647 5.555 5.618 27,016,472 +0.04(+0.72%)
May 03, 2007 5.527 5.615 5.517 5.578 33,350,892 +0.10(+1.89%)
May 02, 2007 5.568 5.592 5.447 5.475 43,976,828 -0.07(-1.17%)
May 01, 2007 5.582 5.618 5.495 5.540 36,303,916 +0.06(+1.06%)
Apr 30, 2007 5.587 5.657 5.480 5.482 37,558,900 -0.03(-0.54%)
Apr 27, 2007 5.568 5.630 5.423 5.512 36,936,924 -0.07(-1.34%)
Apr 26, 2007 5.518 5.628 5.468 5.587 33,337,660 +0.07(+1.24%)
Apr 25, 2007 5.417 5.548 5.392 5.518 33,975,976 +0.09(+1.72%)
Apr 24, 2007 5.317 5.473 5.282 5.425 68,548,672 +0.20(+3.76%)
Apr 23, 2007 5.290 5.300 5.213 5.228 39,693,700 -0.09(-1.63%)
Apr 20, 2007 5.330 5.333 5.245 5.315 39,580,112 +0.06(+1.17%)
Apr 19, 2007 5.140 5.283 5.125 5.253 37,973,116 +0.07(+1.38%)
Apr 18, 2007 5.110 5.227 5.083 5.182 45,586,580 +0.06(+1.24%)
Apr 17, 2007 5.198 5.317 5.093 5.118 70,608,560 +0.05(+0.95%)
Apr 16, 2007 5.083 5.122 5.005 5.070 44,795,604 -0.03(-0.52%)
Apr 13, 2007 5.038 5.107 4.977 5.097 42,579,264 +0.04(+0.82%)
Apr 12, 2007 4.888 5.070 4.857 5.055 49,581,688 +0.14(+2.85%)
Apr 11, 2007 5.015 5.065 4.898 4.915 54,213,924 -0.09(-1.80%)
Apr 10, 2007 5.050 5.108 4.995 5.005 52,948,228 -0.05(-1.02%)
Apr 09, 2007 5.150 5.208 5.047 5.057 42,729,904 -0.09(-1.81%)
Apr 05, 2007 4.783 5.155 4.783 5.150 88,898,688 +0.39(+8.12%)
Apr 04, 2007 4.767 4.805 4.750 4.763 24,122,040 -0.01(-0.21%)
Apr 03, 2007 4.792 4.845 4.728 4.773 31,588,868 -0.02(-0.38%)
Apr 02, 2007 4.785 4.825 4.713 4.792 26,721,728 -0.00(-0.10%)
Mar 30, 2007 4.848 4.883 4.772 4.797 38,749,344 +0.01(+0.28%)
Mar 29, 2007 4.942 4.948 4.705 4.783 47,922,216 -0.08(-1.75%)
Mar 28, 2007 4.922 4.963 4.860 4.868 30,947,016 -0.09(-1.91%)
Mar 27, 2007 5.047 5.057 4.958 4.963 31,267,072 -0.09(-1.88%)
Mar 26, 2007 5.052 5.100 4.967 5.058 29,822,164 +0.01(+0.20%)
Mar 23, 2007 5.067 5.157 5.012 5.048 34,975,728 -0.06(-1.11%)
Mar 22, 2007 5.000 5.135 4.977 5.105 54,085,444 +0.11(+2.20%)
Mar 21, 2007 4.917 5.073 4.824 4.995 92,699,736 +0.27(+5.71%)
Mar 20, 2007 4.733 4.842 4.707 4.725 43,776,832 -0.02(-0.49%)
Mar 19, 2007 4.750 4.825 4.733 4.748 30,770,724 +0.02(+0.49%)
Mar 16, 2007 4.773 4.782 4.692 4.725 35,035,944 -0.04(-0.94%)
Mar 15, 2007 4.807 4.850 4.697 4.770 43,721,396 -0.05(-1.00%)
Mar 14, 2007 4.855 4.883 4.673 4.818 64,771,764 -0.02(-0.48%)
Mar 13, 2007 5.055 5.033 4.838 4.842 41,120,956 -0.21(-4.22%)
Mar 12, 2007 5.068 5.128 5.020 5.055 28,539,732 -0.03(-0.59%)
Mar 09, 2007 5.200 5.267 5.027 5.085 37,020,116 -0.05(-1.01%)
Mar 08, 2007 5.037 5.193 5.033 5.137 51,374,416 +0.20(+4.12%)
Mar 07, 2007 5.052 5.075 4.912 4.933 54,121,872 -0.14(-2.82%)
Mar 06, 2007 4.898 5.132 4.878 5.077 53,731,920 +0.28(+5.90%)
Mar 05, 2007 4.875 4.972 4.777 4.794 44,245,008 -0.17(-3.39%)
Mar 02, 2007 5.058 5.120 4.952 4.962 45,515,504 -0.14(-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.