Skip to main content

NVIDIA Corp (NQ: NVDA )

114.55 -1.05 (-0.90%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.2559 0.2696 0.2531 0.2671 660,705,856 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,550,336 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2936 0.2739 0.2916 648,387,712 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2861 589,675,840 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2861 0.2656 0.2806 868,088,000 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2866 0.2696 0.2706 823,415,680 -0.01(-2.86%)
Sep 22, 2008 0.2823 0.2906 0.2771 0.2786 701,730,944 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,591,488 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,597,899,520 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2315 0.2494 1,393,523,840 +0.01(+4.28%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,721,984 +0.01(+3.12%)
Sep 15, 2008 0.2452 0.2489 0.2290 0.2319 865,974,528 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,147,328 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,503,296 -0.01(-4.81%)
Sep 10, 2008 0.2729 0.2783 0.2681 0.2699 645,808,960 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2950 0.2686 0.2696 1,100,897,664 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,317,908,224 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2911 793,153,344 +0.00(+1.48%)
Sep 04, 2008 0.2876 0.2906 0.2851 0.2868 717,793,280 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2881 0.2908 716,549,056 -0.02(-5.36%)
Sep 02, 2008 0.3205 0.3232 0.3030 0.3073 695,620,736 -0.01(-2.53%)
Aug 29, 2008 0.3232 0.3242 0.3143 0.3153 517,235,232 -0.01(-3.81%)
Aug 28, 2008 0.3295 0.3330 0.3245 0.3277 365,611,008 -0.00(-0.38%)
Aug 27, 2008 0.3190 0.3330 0.3160 0.3290 450,426,624 +0.00(+0.76%)
Aug 26, 2008 0.3362 0.3365 0.3230 0.3265 614,602,624 -0.01(-2.39%)
Aug 25, 2008 0.3375 0.3454 0.3335 0.3345 472,707,008 -0.00(-1.47%)
Aug 22, 2008 0.3422 0.3462 0.3322 0.3394 460,474,432 -0.00(-0.07%)
Aug 21, 2008 0.3449 0.3477 0.3327 0.3397 1,023,979,520 -0.01(-3.27%)
Aug 20, 2008 0.3397 0.3522 0.3372 0.3512 1,144,950,656 +0.02(+4.92%)
Aug 19, 2008 0.3230 0.3367 0.3230 0.3347 1,016,476,288 +0.00(+1.51%)
Aug 18, 2008 0.3255 0.3327 0.3220 0.3297 896,113,984 +0.01(+2.01%)
Aug 15, 2008 0.3300 0.3337 0.3210 0.3232 779,684,672 -0.00(-0.31%)
Aug 14, 2008 0.3035 0.3365 0.3035 0.3242 1,639,019,648 +0.02(+6.04%)
Aug 13, 2008 0.2980 0.3103 0.2908 0.3058 2,100,174,080 +0.03(+10.75%)
Aug 12, 2008 0.2823 0.2831 0.2721 0.2761 1,412,102,144 -0.00(-1.42%)
Aug 11, 2008 0.2763 0.2868 0.2753 0.2801 1,198,049,792 +0.01(+2.09%)
Aug 08, 2008 0.2843 0.2868 0.2734 0.2743 855,595,840 -0.01(-2.74%)
Aug 07, 2008 0.2841 0.2968 0.2788 0.2821 821,167,360 -0.00(-1.57%)
Aug 06, 2008 0.2798 0.2891 0.2709 0.2866 816,662,208 +0.01(+2.68%)
Aug 05, 2008 0.2689 0.2791 0.2659 0.2791 687,460,736 +0.02(+5.77%)
Aug 04, 2008 0.2704 0.2719 0.2631 0.2639 523,254,112 -0.01(-2.40%)
Aug 01, 2008 0.2778 0.2788 0.2669 0.2704 883,177,344 -0.01(-5.24%)
Jul 31, 2008 0.2856 0.2916 0.2823 0.2853 488,383,616 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,839,552 -0.00(-1.46%)
Jul 29, 2008 0.2881 0.2978 0.2848 0.2906 766,392,064 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2876 736,019,584 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,064,704 +0.01(+4.80%)
Jul 24, 2008 0.2893 0.2921 0.2743 0.2751 707,300,672 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,286,656 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2886 0.2783 0.2838 557,201,472 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2876 0.2901 572,929,792 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2901 0.2734 0.2883 901,849,984 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2724 0.2833 864,099,264 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,843,200 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2866 0.2669 0.2808 1,125,134,080 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,404,416 -0.01(-4.54%)
Jul 11, 2008 0.2881 0.2983 0.2823 0.2911 809,675,136 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2886 0.2941 1,057,990,272 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,383,488 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3113 0.2943 0.3000 1,809,669,888 -0.00(-0.58%)
Jul 07, 2008 0.3162 0.3182 0.2933 0.3018 2,203,703,552 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3275 0.3093 0.3115 2,995,307,520 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3275 0.3093 0.3115 2,995,307,520 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4497 765,005,760 -0.02(-3.84%)
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.