Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.02 21.33 20.92 21.20 14,062,974 +0.33(+1.58%)
May 30, 2007 20.58 20.87 20.32 20.87 6,040,318 +0.05(+0.23%)
May 29, 2007 20.51 20.89 20.45 20.82 5,741,312 +0.22(+1.07%)
May 25, 2007 20.43 20.70 20.37 20.60 5,609,344 +0.32(+1.57%)
May 24, 2007 21.14 21.20 20.20 20.28 11,034,684 -0.76(-3.61%)
May 23, 2007 21.63 21.76 20.98 21.04 8,137,806 -0.58(-2.66%)
May 22, 2007 21.52 21.81 21.17 21.62 7,294,606 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.27 21.50 11,738,503 +0.07(+0.31%)
May 18, 2007 21.18 21.49 21.00 21.43 10,970,251 +0.42(+1.98%)
May 17, 2007 21.31 21.42 20.89 21.02 8,167,480 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.72 21.37 9,497,125 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,282,316 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.09 21.29 13,284,271 -0.21(-1.00%)
May 11, 2007 21.17 21.71 20.85 21.51 27,706,854 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.91 20.09 14,729,015 -0.38(-1.85%)
May 09, 2007 20.23 20.58 19.99 20.47 7,596,018 +0.09(+0.45%)
May 08, 2007 20.10 20.42 19.71 20.37 13,382,161 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.20 20.22 10,114,018 -0.41(-1.99%)
May 04, 2007 20.59 20.74 20.40 20.63 7,357,194 +0.15(+0.72%)
May 03, 2007 20.29 20.62 20.26 20.48 9,082,200 +0.38(+1.89%)
May 02, 2007 20.45 20.53 20.00 20.10 11,975,882 -0.24(-1.17%)
May 01, 2007 20.50 20.63 20.18 20.34 9,886,375 +0.21(+1.06%)
Apr 30, 2007 20.51 20.77 20.12 20.13 10,228,135 -0.11(-0.54%)
Apr 27, 2007 20.45 20.67 19.92 20.24 10,058,757 -0.28(-1.34%)
Apr 26, 2007 20.26 20.67 20.08 20.51 9,078,597 +0.25(+1.24%)
Apr 25, 2007 19.89 20.37 19.80 20.26 9,252,424 +0.34(+1.72%)
Apr 24, 2007 19.52 20.10 19.39 19.92 18,667,350 +0.72(+3.76%)
Apr 23, 2007 19.43 19.46 19.14 19.20 10,809,490 -0.32(-1.63%)
Apr 20, 2007 19.57 19.58 19.26 19.52 10,778,557 +0.23(+1.17%)
Apr 19, 2007 18.87 19.40 18.82 19.29 10,340,936 +0.26(+1.38%)
Apr 18, 2007 18.76 19.19 18.67 19.03 12,414,254 +0.23(+1.24%)
Apr 17, 2007 19.09 19.52 18.70 18.80 19,228,304 +0.18(+0.95%)
Apr 16, 2007 18.67 18.81 18.38 18.62 12,198,853 -0.10(-0.52%)
Apr 13, 2007 18.50 18.75 18.27 18.72 11,595,294 +0.15(+0.82%)
Apr 12, 2007 17.95 18.62 17.83 18.56 13,502,212 +0.51(+2.85%)
Apr 11, 2007 18.42 18.60 17.99 18.05 14,763,674 -0.33(-1.80%)
Apr 10, 2007 18.54 18.76 18.34 18.38 14,418,996 -0.19(-1.02%)
Apr 09, 2007 18.91 19.13 18.53 18.57 11,636,316 -0.34(-1.81%)
Apr 05, 2007 17.56 18.93 17.56 18.91 24,209,118 +1.42(+8.12%)
Apr 04, 2007 17.50 17.64 17.44 17.49 6,568,975 -0.04(-0.21%)
Apr 03, 2007 17.60 17.79 17.36 17.53 8,602,361 -0.07(-0.38%)
Apr 02, 2007 17.57 17.72 17.31 17.60 7,276,929 -0.02(-0.10%)
Mar 30, 2007 17.80 17.93 17.52 17.61 10,552,320 +0.05(+0.28%)
Mar 29, 2007 18.15 18.17 17.28 17.56 13,050,300 -0.31(-1.75%)
Mar 28, 2007 18.07 18.23 17.85 17.88 8,427,570 -0.35(-1.91%)
Mar 27, 2007 18.53 18.57 18.21 18.23 8,514,729 -0.35(-1.88%)
Mar 26, 2007 18.55 18.73 18.24 18.57 8,121,247 +0.04(+0.20%)
Mar 23, 2007 18.61 18.94 18.40 18.54 9,524,679 -0.21(-1.11%)
Mar 22, 2007 18.36 18.86 18.27 18.75 14,728,686 +0.40(+2.20%)
Mar 21, 2007 18.05 18.63 17.71 18.34 25,244,228 +0.99(+5.71%)
Mar 20, 2007 17.38 17.78 17.28 17.35 11,921,418 -0.09(-0.49%)
Mar 19, 2007 17.44 17.72 17.38 17.44 8,379,562 +0.09(+0.49%)
Mar 16, 2007 17.53 17.56 17.23 17.35 9,541,078 -0.17(-0.94%)
Mar 15, 2007 17.65 17.81 17.25 17.52 11,906,322 -0.18(-1.00%)
Mar 14, 2007 17.83 17.93 17.16 17.69 17,638,812 -0.09(-0.48%)
Mar 13, 2007 18.56 18.48 17.77 17.78 11,198,164 -0.78(-4.22%)
Mar 12, 2007 18.61 18.83 18.43 18.56 7,772,012 -0.11(-0.59%)
Mar 09, 2007 19.09 19.34 18.46 18.67 10,081,412 -0.19(-1.01%)
Mar 08, 2007 18.50 19.07 18.48 18.86 13,990,412 +0.75(+4.12%)
Mar 07, 2007 18.55 18.64 18.04 18.12 14,738,606 -0.53(-2.82%)
Mar 06, 2007 17.99 18.84 17.91 18.64 14,632,413 +1.04(+5.90%)
Mar 05, 2007 17.90 18.26 17.54 17.60 12,048,913 -0.62(-3.39%)
Mar 02, 2007 18.57 18.80 18.18 18.22 12,394,898 -0.52(-2.78%)
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.