NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.19 24.78 24.12 24.70 20,756,079 +1.18(+5.02%)
May 29, 2008 23.59 23.63 23.09 23.52 17,276,856 -0.06(-0.25%)
May 28, 2008 24.00 24.06 23.31 23.58 18,795,906 +0.22(+0.94%)
May 27, 2008 23.15 23.39 22.71 23.36 20,821,532 +0.25(+1.08%)
May 26, 2008 23.61 23.80 22.77 23.11 20,066,980 +0.00(+0.00%)
May 23, 2008 23.61 23.80 22.77 23.11 20,066,780 -0.54(-2.28%)
May 22, 2008 23.42 23.84 23.05 23.65 17,327,618 +0.56(+2.43%)
May 21, 2008 23.34 24.24 23.04 23.09 26,666,459 -0.19(-0.82%)
May 20, 2008 23.25 23.52 23.01 23.28 19,283,462 -0.62(-2.59%)
May 19, 2008 24.42 25.31 23.73 23.90 28,963,897 -0.51(-2.09%)
May 16, 2008 24.18 24.46 23.63 24.41 27,289,497 +0.63(+2.65%)
May 15, 2008 22.02 23.88 21.92 23.78 29,116,064 +1.71(+7.75%)
May 14, 2008 21.71 22.64 21.44 22.07 18,776,378 +0.63(+2.94%)
May 13, 2008 22.00 22.00 21.28 21.44 21,194,552 -0.45(-2.06%)
May 12, 2008 22.82 22.82 21.67 21.89 25,166,319 -0.64(-2.84%)
May 09, 2008 22.01 23.43 21.97 22.53 50,731,019 +0.58(+2.64%)
May 08, 2008 22.18 22.25 21.01 21.95 33,811,311 -0.06(-0.27%)
May 07, 2008 22.59 22.89 21.82 22.01 17,889,987 -0.52(-2.31%)
May 06, 2008 21.90 22.58 21.56 22.53 18,217,061 +0.57(+2.60%)
May 05, 2008 22.37 22.47 21.91 21.96 23,584,939 -0.56(-2.49%)
May 02, 2008 22.09 22.52 21.75 22.52 28,276,532 +1.02(+4.74%)
May 01, 2008 20.80 21.55 20.70 21.50 25,368,961 +0.95(+4.62%)
Apr 30, 2008 20.43 20.77 20.30 20.55 26,696,609 +0.35(+1.73%)
Apr 29, 2008 19.57 20.45 19.57 20.20 14,340,481 +0.41(+2.07%)
Apr 28, 2008 20.06 20.36 19.71 19.79 13,392,457 -0.36(-1.79%)
Apr 25, 2008 20.14 20.20 19.51 20.15 13,805,119 +0.20(+1.00%)
Apr 24, 2008 20.56 20.66 19.65 19.95 16,397,755 -0.49(-2.40%)
Apr 23, 2008 19.77 20.66 19.51 20.44 25,513,372 +0.94(+4.82%)
Apr 22, 2008 19.51 19.72 19.08 19.50 14,691,641 -0.37(-1.86%)
Apr 21, 2008 18.87 20.00 18.87 19.87 16,997,362 +0.85(+4.47%)
Apr 18, 2008 19.15 19.32 18.76 19.02 14,338,453 +0.44(+2.37%)
Apr 17, 2008 17.97 18.65 17.96 18.58 14,924,125 -0.26(-1.38%)
Apr 16, 2008 18.81 19.08 18.48 18.84 16,173,122 +0.72(+3.97%)
Apr 15, 2008 18.00 18.19 17.61 18.12 10,848,666 +0.21(+1.17%)
Apr 14, 2008 18.46 18.50 17.80 17.91 19,499,585 -0.62(-3.35%)
Apr 11, 2008 18.55 19.62 18.41 18.53 27,646,840 -1.35(-6.79%)
Apr 10, 2008 19.71 20.51 19.29 19.88 27,304,521 +0.38(+1.95%)
Apr 09, 2008 19.34 19.70 19.16 19.50 16,883,352 +0.38(+1.99%)
Apr 08, 2008 19.00 19.74 19.00 19.12 15,986,810 -0.11(-0.57%)
Apr 07, 2008 19.24 19.52 19.08 19.23 18,249,026 +0.45(+2.40%)
Apr 04, 2008 19.58 19.68 18.73 18.78 38,184,989 -1.20(-6.01%)
Apr 03, 2008 20.19 20.22 19.39 19.98 21,049,266 -0.38(-1.87%)
Apr 02, 2008 21.06 21.06 20.20 20.36 15,413,355 -0.64(-3.05%)
Apr 01, 2008 20.38 21.05 20.09 21.00 16,921,752 +1.21(+6.11%)
Mar 31, 2008 19.89 20.26 19.54 19.79 14,249,756 +0.11(+0.56%)
Mar 28, 2008 19.92 20.19 19.54 19.68 14,044,603 +0.29(+1.50%)
Mar 27, 2008 19.37 19.92 19.07 19.39 15,032,666 -0.28(-1.42%)
Mar 26, 2008 20.05 20.19 19.45 19.67 18,043,502 -0.65(-3.20%)
Mar 25, 2008 20.12 20.70 19.93 20.32 18,384,885 +0.29(+1.45%)
Mar 24, 2008 18.93 20.14 18.86 20.03 22,186,489 +1.51(+8.15%)
Mar 21, 2008 17.87 18.56 17.55 18.52 15,837,539 +0.00(+0.00%)
Mar 20, 2008 17.87 18.56 17.55 18.52 15,836,957 +0.86(+4.87%)
Mar 19, 2008 18.53 18.79 17.66 17.66 22,011,878 -1.31(-6.91%)
Mar 18, 2008 18.28 19.00 17.76 18.97 26,881,949 +1.11(+6.21%)
Mar 17, 2008 17.52 18.48 17.31 17.86 20,040,630 -0.46(-2.51%)
Mar 14, 2008 19.80 19.82 18.18 18.32 28,873,214 -1.38(-7.01%)
Mar 13, 2008 18.23 19.98 18.12 19.70 30,514,132 +1.18(+6.37%)
Mar 12, 2008 19.22 19.39 18.36 18.52 18,584,109 -0.52(-2.73%)
Mar 11, 2008 19.00 19.23 18.24 19.04 21,452,480 +0.61(+3.31%)
Mar 10, 2008 19.31 19.55 18.40 18.43 19,413,560 -1.12(-5.73%)
Mar 07, 2008 19.48 20.32 19.00 19.55 19,187,451 -0.29(-1.46%)
Mar 06, 2008 20.91 21.05 19.81 19.84 26,872,356 -1.33(-6.28%)
Mar 05, 2008 21.13 21.67 20.91 21.17 16,116,373 +0.24(+1.15%)
Mar 04, 2008 21.00 21.04 20.11 20.93 19,472,184 -0.21(-0.99%)
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.