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 (%)
Nov 30, 2007 0.8530 0.8530 0.7841 0.7866 652,390,080 -0.04(-4.77%)
Nov 29, 2007 0.8181 0.8505 0.8145 0.8260 490,239,200 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8303 0.7884 0.8193 575,904,704 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7702 0.7410 0.7679 459,900,320 +0.03(+4.30%)
Nov 26, 2007 0.7532 0.7687 0.7348 0.7363 386,809,376 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7570 0.7368 0.7537 142,312,992 +0.01(+1.72%)
Nov 21, 2007 0.7333 0.7587 0.7310 0.7410 650,025,600 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7702 0.7260 0.7490 624,126,720 -0.01(-0.76%)
Nov 19, 2007 0.7979 0.8019 0.7505 0.7547 569,801,536 -0.05(-6.75%)
Nov 16, 2007 0.7981 0.8116 0.7916 0.8093 424,594,528 +0.02(+2.24%)
Nov 15, 2007 0.7972 0.8046 0.7732 0.7916 497,610,400 -0.01(-1.34%)
Nov 14, 2007 0.8358 0.8438 0.7981 0.8024 668,275,264 -0.01(-1.56%)
Nov 13, 2007 0.7612 0.8158 0.7590 0.8151 728,429,888 +0.07(+8.82%)
Nov 12, 2007 0.8318 0.8378 0.7490 0.7490 717,086,336 -0.08(-9.98%)
Nov 09, 2007 0.8617 0.8679 0.8143 0.8320 873,117,632 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9079 0.8183 0.8439 995,027,584 -0.06(-6.27%)
Nov 07, 2007 0.9448 0.9485 0.8929 0.9004 538,674,112 -0.04(-4.75%)
Nov 06, 2007 0.9251 0.9527 0.9208 0.9453 555,932,864 +0.03(+3.16%)
Nov 05, 2007 0.9086 0.9383 0.9029 0.9163 437,704,096 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9228 0.8822 0.9163 493,010,336 +0.03(+3.84%)
Nov 01, 2007 0.8687 0.9001 0.8567 0.8824 588,586,368 +0.00(+0.00%)
Oct 31, 2007 0.8737 0.8829 0.8465 0.8824 456,307,552 +0.01(+1.61%)
Oct 30, 2007 0.8445 0.8862 0.8305 0.8684 526,118,720 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8418 0.8121 0.8378 815,528,320 -0.02(-2.35%)
Oct 26, 2007 0.8929 0.8989 0.8455 0.8580 618,054,784 -0.01(-0.86%)
Oct 25, 2007 0.9191 0.9278 0.8378 0.8655 808,023,680 -0.08(-8.73%)
Oct 24, 2007 0.9602 0.9602 0.9016 0.9483 566,902,656 -0.03(-3.38%)
Oct 23, 2007 0.9894 0.9894 0.9547 0.9814 294,995,072 +0.00(+0.49%)
Oct 22, 2007 0.9266 0.9787 0.9191 0.9767 538,925,120 +0.04(+4.73%)
Oct 19, 2007 0.9832 0.9837 0.9323 0.9325 506,983,136 -0.05(-5.37%)
Oct 18, 2007 0.9829 0.9894 0.9582 0.9854 341,425,600 -0.00(-0.08%)
Oct 17, 2007 0.9515 0.9889 0.9505 0.9862 719,473,536 +0.07(+7.68%)
Oct 16, 2007 0.9066 0.9320 0.9034 0.9158 276,990,656 +0.01(+0.91%)
Oct 15, 2007 0.9041 0.9193 0.8999 0.9076 356,471,520 +0.01(+0.72%)
Oct 12, 2007 0.8894 0.9011 0.8757 0.9011 410,919,136 +0.02(+2.44%)
Oct 11, 2007 0.9121 0.9236 0.8697 0.8797 530,126,976 -0.04(-4.44%)
Oct 10, 2007 0.9258 0.9258 0.8984 0.9206 390,096,448 +0.00(+0.11%)
Oct 09, 2007 0.9360 0.9403 0.9059 0.9196 403,966,720 -0.02(-1.76%)
Oct 08, 2007 0.9276 0.9375 0.9166 0.9360 253,079,024 +0.01(+1.62%)
Oct 05, 2007 0.9116 0.9261 0.9019 0.9211 345,663,520 +0.02(+2.64%)
Oct 04, 2007 0.8924 0.9026 0.8667 0.8974 379,876,288 +0.00(+0.45%)
Oct 03, 2007 0.9166 0.9166 0.8787 0.8934 468,302,208 -0.04(-4.24%)
Oct 02, 2007 0.9398 0.9415 0.9193 0.9330 285,808,736 -0.01(-0.96%)
Oct 01, 2007 0.9116 0.9465 0.9106 0.9420 399,142,176 +0.04(+4.22%)
Sep 28, 2007 0.9228 0.9261 0.9019 0.9039 405,266,432 -0.01(-1.47%)
Sep 27, 2007 0.9233 0.9278 0.9076 0.9173 379,089,248 +0.00(+0.30%)
Sep 26, 2007 0.8979 0.9166 0.8956 0.9146 519,256,224 +0.02(+2.37%)
Sep 25, 2007 0.8769 0.8971 0.8744 0.8934 361,600,384 +0.01(+1.27%)
Sep 24, 2007 0.8655 0.8954 0.8592 0.8822 457,437,472 +0.02(+2.55%)
Sep 21, 2007 0.8605 0.8729 0.8520 0.8602 458,623,264 +0.01(+0.97%)
Sep 20, 2007 0.8575 0.8667 0.8425 0.8520 324,984,128 -0.00(-0.58%)
Sep 19, 2007 0.8809 0.8979 0.8485 0.8570 522,604,128 -0.02(-1.83%)
Sep 18, 2007 0.8111 0.8854 0.8098 0.8729 846,764,992 +0.07(+8.76%)
Sep 17, 2007 0.8056 0.8141 0.7939 0.8026 375,714,592 -0.00(-0.22%)
Sep 14, 2007 0.8206 0.8216 0.8019 0.8043 488,421,184 -0.02(-2.95%)
Sep 13, 2007 0.8443 0.8452 0.8228 0.8288 453,960,128 +0.00(+0.03%)
Sep 12, 2007 0.8717 0.8759 0.8201 0.8285 555,725,632 -0.03(-3.93%)
Sep 11, 2007 0.8567 0.8689 0.8457 0.8625 406,474,016 +0.30(+53.19%)
Sep 10, 2007 0.5736 0.5836 0.5583 0.5630 582,769,536 +0.00(+0.28%)
Sep 07, 2007 0.5665 0.5724 0.5506 0.5614 603,728,640 -0.02(-3.65%)
Sep 06, 2007 0.5874 0.5927 0.5803 0.5827 426,500,864 +0.00(+0.44%)
Sep 05, 2007 0.5821 0.5986 0.5797 0.5802 657,154,752 -0.00(-0.76%)
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.