Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,293,592 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.421 64,154,312 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,206,088 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,234,464 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,617,856 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,661,640 -0.09(-2.08%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,780,000 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,008,144 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,146,392 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,991,880 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.820 68,740,872 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,936,424 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,038,936 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.866 4.873 108,930,968 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,569,968 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,541,776 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,571,624 -0.18(-3.18%)
Jun 05, 2008 5.752 5.813 5.635 5.699 90,265,520 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,678,392 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,674,120 -0.19(-3.39%)
Jun 02, 2008 5.664 5.731 5.602 5.687 80,087,904 +0.02(+0.40%)
May 30, 2008 5.547 5.683 5.531 5.664 90,508,144 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,336,776 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,960,688 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,793,552 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,503,280 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,502,408 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,558,128 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,280,712 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,086,704 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,298,816 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 118,997,496 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,962,360 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,875,528 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,420,128 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,739,256 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.038 5.167 221,215,680 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,436,272 -0.01(-0.27%)
May 07, 2008 5.181 5.249 5.004 5.048 78,010,376 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,436,592 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,843,560 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,301,528 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.931 110,622,880 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.713 116,412,176 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.632 62,532,536 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,398,620 -0.08(-1.79%)
Apr 25, 2008 4.619 4.632 4.474 4.621 60,198,056 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,503,400 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.687 111,252,600 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.376 4.472 64,063,788 -0.08(-1.86%)
Apr 21, 2008 4.327 4.587 4.327 4.557 74,118,024 +0.19(+4.47%)
Apr 18, 2008 4.392 4.431 4.302 4.362 62,523,692 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,077,548 -0.06(-1.38%)
Apr 16, 2008 4.314 4.376 4.238 4.321 70,523,880 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,306,264 +0.05(+1.17%)
Apr 14, 2008 4.233 4.243 4.082 4.107 85,029,112 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,555,720 -0.31(-6.79%)
Apr 10, 2008 4.520 4.704 4.424 4.559 119,063,008 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,620,880 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,711,448 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.376 4.410 79,575,984 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,507,952 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,786,600 -0.09(-1.87%)
Apr 02, 2008 4.830 4.830 4.632 4.669 67,210,864 -0.15(-3.05%)
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.