Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.240 3.250 3.150 3.160 51,601,160 -0.12(-3.81%)
Aug 28, 2008 3.303 3.337 3.252 3.285 36,474,608 -0.01(-0.38%)
Aug 27, 2008 3.197 3.337 3.167 3.297 44,936,104 +0.02(+0.76%)
Aug 26, 2008 3.370 3.372 3.237 3.272 61,314,868 -0.08(-2.39%)
Aug 25, 2008 3.382 3.462 3.342 3.353 47,158,872 -0.05(-1.47%)
Aug 22, 2008 3.430 3.470 3.330 3.402 45,938,508 -0.00(-0.07%)
Aug 21, 2008 3.458 3.485 3.335 3.405 102,155,712 -0.12(-3.27%)
Aug 20, 2008 3.405 3.530 3.380 3.520 114,224,208 +0.17(+4.92%)
Aug 19, 2008 3.237 3.375 3.237 3.355 101,407,160 +0.05(+1.51%)
Aug 18, 2008 3.263 3.335 3.228 3.305 89,399,408 +0.06(+2.01%)
Aug 15, 2008 3.308 3.345 3.217 3.240 77,784,016 -0.01(-0.31%)
Aug 14, 2008 3.042 3.373 3.042 3.250 163,514,224 +0.19(+6.04%)
Aug 13, 2008 2.987 3.110 2.915 3.065 209,520,576 +0.30(+10.75%)
Aug 12, 2008 2.830 2.837 2.728 2.768 140,876,160 -0.04(-1.42%)
Aug 11, 2008 2.770 2.875 2.760 2.808 119,521,552 +0.06(+2.09%)
Aug 08, 2008 2.850 2.875 2.740 2.750 85,357,176 -0.08(-2.74%)
Aug 07, 2008 2.848 2.975 2.795 2.828 81,922,472 -0.04(-1.57%)
Aug 06, 2008 2.805 2.897 2.715 2.873 81,473,024 +0.08(+2.68%)
Aug 05, 2008 2.695 2.797 2.665 2.797 68,583,440 +0.15(+5.77%)
Aug 04, 2008 2.710 2.725 2.638 2.645 52,201,624 -0.06(-2.40%)
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.