NVIDIA Corp (NQ: NVDA )

546.61 USD -3.73 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.39 19.53 19.09 19.19 9,687,336 +0.05(+0.28%)
Mar 29, 2007 19.77 19.79 18.82 19.13 11,980,554 -0.34(-1.75%)
Mar 28, 2007 19.69 19.85 19.44 19.47 7,736,754 -0.38(-1.91%)
Mar 27, 2007 20.19 20.23 19.83 19.85 7,816,768 -0.38(-1.88%)
Mar 26, 2007 20.21 20.40 19.87 20.23 7,455,541 +0.04(+0.20%)
Mar 23, 2007 20.27 20.63 20.05 20.19 8,743,932 -0.23(-1.11%)
Mar 22, 2007 20.00 20.54 19.91 20.42 13,521,361 +0.44(+2.20%)
Mar 21, 2007 19.67 20.29 19.29 19.98 23,174,934 +1.08(+5.71%)
Mar 20, 2007 18.93 19.37 18.83 18.90 10,944,208 -0.09(-0.49%)
Mar 19, 2007 19.00 19.30 18.93 18.99 7,692,681 +0.09(+0.49%)
Mar 16, 2007 19.09 19.13 18.77 18.90 8,758,986 -0.18(-0.94%)
Mar 15, 2007 19.23 19.40 18.79 19.08 10,930,349 -0.19(-1.00%)
Mar 14, 2007 19.42 19.53 18.69 19.27 16,192,941 -0.09(-0.48%)
Mar 13, 2007 20.22 20.13 19.35 19.37 10,280,239 -0.85(-4.22%)
Mar 12, 2007 20.27 20.51 20.08 20.22 7,134,933 -0.12(-0.59%)
Mar 09, 2007 20.80 21.07 20.11 20.34 9,255,029 -0.21(-1.01%)
Mar 08, 2007 20.15 20.77 20.13 20.55 12,843,604 +0.81(+4.12%)
Mar 07, 2007 20.21 20.30 19.65 19.73 13,530,468 -0.57(-2.82%)
Mar 06, 2007 19.59 20.53 19.51 20.31 13,432,980 +1.13(+5.90%)
Mar 05, 2007 19.50 19.89 19.11 19.17 11,061,252 -0.67(-3.39%)
Mar 02, 2007 20.23 20.48 19.81 19.85 11,378,876 -0.57(-2.78%)
Mar 01, 2007 20.22 20.79 19.95 20.41 13,954,517 -0.25(-1.23%)
Feb 28, 2007 20.73 21.11 20.47 20.67 13,005,681 -0.12(-0.58%)
Feb 27, 2007 21.20 21.70 20.75 20.79 11,991,987 -0.65(-3.02%)
Feb 26, 2007 21.83 21.99 21.40 21.43 8,240,529 -0.33(-1.53%)
Feb 23, 2007 22.03 22.04 21.76 21.77 6,720,272 -0.05(-0.24%)
Feb 22, 2007 22.02 22.37 21.77 21.82 10,927,794 +0.14(+0.65%)
Feb 21, 2007 21.83 22.06 21.46 21.68 10,922,969 -0.33(-1.48%)
Feb 20, 2007 21.85 22.13 21.69 22.01 10,426,866 +0.19(+0.89%)
Feb 16, 2007 22.41 22.43 21.75 21.81 15,251,568 -0.69(-3.05%)
Feb 15, 2007 22.35 22.61 22.14 22.50 8,144,749 +0.13(+0.60%)
Feb 14, 2007 22.87 23.00 22.31 22.37 18,031,102 -0.30(-1.32%)
Feb 13, 2007 22.61 22.85 22.38 22.67 14,292,953 +0.42(+1.89%)
Feb 12, 2007 21.93 22.72 21.69 22.25 13,157,035 +0.48(+2.21%)
Feb 09, 2007 23.03 23.23 21.68 21.77 15,632,669 -1.15(-5.03%)
Feb 08, 2007 22.87 23.25 22.67 22.92 12,105,244 -0.30(-1.29%)
Feb 07, 2007 22.53 23.27 22.39 23.22 12,684,376 +0.87(+3.91%)
Feb 06, 2007 22.07 22.63 21.74 22.35 12,923,184 +0.77(+3.55%)
Feb 05, 2007 21.33 21.76 21.30 21.58 9,665,189 +0.35(+1.63%)
Feb 02, 2007 20.81 21.33 20.63 21.23 9,776,495 +0.54(+2.61%)
Feb 01, 2007 20.24 20.80 20.20 20.69 10,845,465 +0.26(+1.27%)
Jan 31, 2007 20.41 20.63 20.15 20.43 7,799,541 -0.07(-0.36%)
Jan 30, 2007 20.25 20.64 20.07 20.51 10,604,127 +0.39(+1.92%)
Jan 29, 2007 20.87 20.90 19.94 20.12 20,971,520 -0.86(-4.10%)
Jan 26, 2007 21.33 21.54 20.60 20.98 13,826,395 -0.17(-0.82%)
Jan 25, 2007 22.12 22.20 21.05 21.15 10,278,797 -0.77(-3.50%)
Jan 24, 2007 21.53 22.21 21.43 21.92 11,428,958 +0.66(+3.10%)
Jan 23, 2007 21.15 21.60 20.76 21.26 10,507,376 +0.01(+0.03%)
Jan 22, 2007 21.45 21.80 21.17 21.25 12,179,325 +0.00(+0.00%)
Jan 19, 2007 20.90 21.69 20.75 21.25 15,710,126 +0.13(+0.60%)
Jan 18, 2007 22.83 22.83 20.84 21.13 25,027,396 -1.91(-8.28%)
Jan 17, 2007 23.20 23.34 22.95 23.03 11,802,156 -0.49(-2.10%)
Jan 16, 2007 23.67 23.68 23.26 23.53 11,864,894 +0.04(+0.17%)
Jan 12, 2007 22.83 23.58 22.72 23.49 11,635,125 +0.31(+1.35%)
Jan 11, 2007 23.26 23.44 22.79 23.17 15,408,481 -0.09(-0.37%)
Jan 10, 2007 21.93 23.47 21.60 23.26 18,479,346 +1.09(+4.93%)
Jan 09, 2007 22.64 22.79 22.14 22.17 12,736,165 -0.44(-1.95%)
Jan 08, 2007 22.52 23.04 22.13 22.61 10,954,592 +0.17(+0.74%)
Jan 05, 2007 23.37 23.47 22.28 22.44 20,722,531 -1.50(-6.27%)
Jan 04, 2007 23.97 24.05 23.35 23.94 13,288,348 -0.11(-0.47%)
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.