Skip to main content

NVIDIA Corp (NQ: NVDA )

168.62 -0.36 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 5.055 5.198 4.988 5.103 55,818,068 -0.06(-1.23%)
Feb 28, 2007 5.182 5.278 5.118 5.167 52,022,724 -0.03(-0.58%)
Feb 27, 2007 5.300 5.425 5.188 5.197 47,967,948 -0.16(-3.02%)
Feb 26, 2007 5.457 5.498 5.350 5.358 32,962,116 -0.08(-1.53%)
Feb 23, 2007 5.507 5.510 5.440 5.442 26,881,088 -0.01(-0.24%)
Feb 22, 2007 5.505 5.593 5.442 5.455 43,711,176 +0.04(+0.65%)
Feb 21, 2007 5.457 5.515 5.365 5.420 43,691,876 -0.08(-1.48%)
Feb 20, 2007 5.462 5.532 5.423 5.502 41,707,464 +0.05(+0.89%)
Feb 16, 2007 5.602 5.608 5.437 5.453 61,006,272 -0.17(-3.05%)
Feb 15, 2007 5.588 5.653 5.535 5.625 32,578,996 +0.03(+0.60%)
Feb 14, 2007 5.717 5.750 5.578 5.592 72,124,408 -0.08(-1.32%)
Feb 13, 2007 5.652 5.712 5.595 5.667 57,171,812 +0.11(+1.89%)
Feb 12, 2007 5.482 5.680 5.423 5.562 52,628,140 +0.12(+2.21%)
Feb 09, 2007 5.758 5.807 5.420 5.442 62,530,676 -0.29(-5.03%)
Feb 08, 2007 5.717 5.812 5.667 5.730 48,420,976 -0.07(-1.29%)
Feb 07, 2007 5.632 5.818 5.598 5.805 50,737,504 +0.22(+3.91%)
Feb 06, 2007 5.517 5.657 5.435 5.587 51,692,736 +0.19(+3.55%)
Feb 05, 2007 5.333 5.440 5.325 5.395 38,660,756 +0.09(+1.63%)
Feb 02, 2007 5.202 5.333 5.158 5.308 39,105,980 +0.13(+2.61%)
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.