Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 0.6033 0.6180 0.6016 0.6160 832,209,152 +0.03(+5.02%)
May 29, 2008 0.5884 0.5894 0.5759 0.5866 692,710,656 -0.00(-0.25%)
May 28, 2008 0.5986 0.6001 0.5814 0.5881 753,616,512 +0.01(+0.94%)
May 27, 2008 0.5774 0.5834 0.5664 0.5826 834,833,472 +0.01(+1.08%)
May 26, 2008 0.5889 0.5936 0.5679 0.5764 804,579,904 +0.00(+0.00%)
May 23, 2008 0.5889 0.5936 0.5679 0.5764 804,571,904 -0.01(-2.28%)
May 22, 2008 0.5841 0.5946 0.5749 0.5899 694,745,920 +0.01(+2.43%)
May 21, 2008 0.5821 0.6046 0.5746 0.5759 1,069,184,192 -0.00(-0.82%)
May 20, 2008 0.5799 0.5866 0.5739 0.5806 773,164,928 -0.02(-2.59%)
May 19, 2008 0.6091 0.6313 0.5918 0.5961 1,161,299,200 -0.01(-2.09%)
May 16, 2008 0.6031 0.6101 0.5894 0.6088 1,094,164,608 +0.02(+2.65%)
May 15, 2008 0.5492 0.5956 0.5467 0.5931 1,167,400,320 +0.04(+7.75%)
May 14, 2008 0.5415 0.5647 0.5347 0.5504 752,833,600 +0.02(+2.94%)
May 13, 2008 0.5487 0.5487 0.5307 0.5347 849,789,568 -0.01(-2.06%)
May 12, 2008 0.5692 0.5692 0.5405 0.5460 1,009,036,480 -0.02(-2.84%)
May 09, 2008 0.5490 0.5844 0.5480 0.5619 2,034,045,952 +0.01(+2.64%)
May 08, 2008 0.5532 0.5549 0.5240 0.5475 1,355,655,040 -0.00(-0.27%)
May 07, 2008 0.5634 0.5709 0.5442 0.5490 717,294,016 -0.01(-2.31%)
May 06, 2008 0.5462 0.5632 0.5377 0.5619 730,407,872 +0.01(+2.60%)
May 05, 2008 0.5579 0.5604 0.5465 0.5477 945,631,488 -0.01(-2.49%)
May 02, 2008 0.5509 0.5617 0.5426 0.5617 1,133,739,520 +0.03(+4.74%)
May 01, 2008 0.5188 0.5375 0.5163 0.5362 1,017,161,280 +0.02(+4.62%)
Apr 30, 2008 0.5097 0.5180 0.5063 0.5125 1,070,392,960 +0.01(+1.73%)
Apr 29, 2008 0.4881 0.5100 0.4881 0.5038 574,977,536 +0.01(+2.07%)
Apr 28, 2008 0.5003 0.5078 0.4916 0.4936 536,966,784 -0.01(-1.79%)
Apr 25, 2008 0.5023 0.5038 0.4866 0.5026 553,512,320 +0.00(+1.00%)
Apr 24, 2008 0.5128 0.5153 0.4901 0.4976 657,463,360 -0.01(-2.40%)
Apr 23, 2008 0.4931 0.5153 0.4866 0.5098 1,022,951,424 +0.02(+4.82%)
Apr 22, 2008 0.4866 0.4918 0.4759 0.4863 589,057,216 -0.01(-1.86%)
Apr 21, 2008 0.4706 0.4988 0.4706 0.4956 681,504,448 +0.02(+4.47%)
Apr 18, 2008 0.4776 0.4819 0.4679 0.4744 574,896,192 +0.01(+2.37%)
Apr 17, 2008 0.4482 0.4651 0.4479 0.4634 598,378,560 -0.01(-1.38%)
Apr 16, 2008 0.4691 0.4759 0.4609 0.4699 648,456,768 +0.02(+3.97%)
Apr 15, 2008 0.4489 0.4537 0.4392 0.4519 434,974,208 +0.01(+1.17%)
Apr 14, 2008 0.4604 0.4614 0.4439 0.4467 781,830,336 -0.02(-3.35%)
Apr 11, 2008 0.4627 0.4893 0.4592 0.4622 1,108,492,288 -0.03(-6.79%)
Apr 10, 2008 0.4916 0.5115 0.4811 0.4958 1,094,766,976 +0.01(+1.95%)
Apr 09, 2008 0.4824 0.4913 0.4779 0.4863 676,933,248 +0.01(+1.99%)
Apr 08, 2008 0.4739 0.4923 0.4739 0.4769 640,986,624 -0.00(-0.57%)
Apr 07, 2008 0.4799 0.4868 0.4759 0.4796 731,689,536 +0.01(+2.40%)
Apr 04, 2008 0.4883 0.4908 0.4671 0.4684 1,531,016,320 -0.03(-6.01%)
Apr 03, 2008 0.5036 0.5043 0.4836 0.4983 843,964,352 -0.01(-1.87%)
Apr 02, 2008 0.5253 0.5253 0.5038 0.5078 617,994,112 -0.02(-3.05%)
Apr 01, 2008 0.5083 0.5250 0.5011 0.5238 678,472,896 +0.03(+6.11%)
Mar 31, 2008 0.4961 0.5053 0.4873 0.4936 571,339,968 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5036 0.4873 0.4908 563,114,368 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,730,496 -0.01(-1.42%)
Mar 26, 2008 0.5001 0.5036 0.4851 0.4906 723,449,088 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5163 0.4971 0.5068 737,136,704 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4704 0.4996 889,560,960 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,001,664 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 634,978,304 +0.02(+4.87%)
Mar 19, 2008 0.4622 0.4686 0.4405 0.4405 882,560,000 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4739 0.4430 0.4731 1,077,824,128 +0.03(+6.22%)
Mar 17, 2008 0.4370 0.4609 0.4317 0.4454 803,523,392 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,663,360 -0.03(-7.01%)
Mar 13, 2008 0.4547 0.4983 0.4519 0.4913 1,223,455,488 +0.03(+6.37%)
Mar 12, 2008 0.4794 0.4836 0.4579 0.4619 745,124,544 -0.01(-2.73%)
Mar 11, 2008 0.4739 0.4796 0.4549 0.4749 860,131,136 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4597 778,381,184 -0.03(-5.73%)
Mar 07, 2008 0.4859 0.5068 0.4739 0.4876 769,315,456 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4941 0.4948 1,077,439,488 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5405 0.5215 0.5280 646,181,440 +0.01(+1.15%)
Mar 04, 2008 0.5238 0.5248 0.5016 0.5220 780,731,712 -0.01(-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.