Skip to main content

NVIDIA Corp (NQ: NVDA )

114.12 -1.47 (-1.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.3716 0.3762 0.3645 0.3646 564,717,376 -0.00(-0.54%)
Apr 27, 2007 0.3703 0.3744 0.3607 0.3666 555,365,696 -0.00(-1.34%)
Apr 26, 2007 0.3670 0.3743 0.3637 0.3716 501,248,896 +0.00(+1.24%)
Apr 25, 2007 0.3603 0.3690 0.3586 0.3670 510,846,304 +0.01(+1.72%)
Apr 24, 2007 0.3536 0.3640 0.3513 0.3608 1,030,664,576 +0.01(+3.76%)
Apr 23, 2007 0.3518 0.3525 0.3467 0.3477 596,815,232 -0.01(-1.63%)
Apr 20, 2007 0.3545 0.3547 0.3488 0.3535 595,107,392 +0.00(+1.17%)
Apr 19, 2007 0.3419 0.3514 0.3409 0.3494 570,945,344 +0.00(+1.38%)
Apr 18, 2007 0.3399 0.3476 0.3381 0.3446 685,417,728 +0.00(+1.24%)
Apr 17, 2007 0.3457 0.3536 0.3388 0.3404 1,061,636,096 +0.00(+0.95%)
Apr 16, 2007 0.3381 0.3406 0.3329 0.3372 673,524,992 -0.00(-0.52%)
Apr 13, 2007 0.3351 0.3396 0.3310 0.3390 640,201,152 +0.00(+0.82%)
Apr 12, 2007 0.3251 0.3372 0.3230 0.3362 745,486,208 +0.01(+2.85%)
Apr 11, 2007 0.3335 0.3369 0.3258 0.3269 815,134,272 -0.01(-1.80%)
Apr 10, 2007 0.3359 0.3398 0.3322 0.3329 796,103,872 -0.00(-1.02%)
Apr 09, 2007 0.3425 0.3464 0.3357 0.3363 642,466,112 -0.01(-1.81%)
Apr 05, 2007 0.3181 0.3429 0.3181 0.3425 1,336,637,568 +0.03(+8.12%)
Apr 04, 2007 0.3170 0.3196 0.3159 0.3168 362,687,296 -0.00(-0.21%)
Apr 03, 2007 0.3187 0.3222 0.3145 0.3175 474,954,912 -0.00(-0.38%)
Apr 02, 2007 0.3182 0.3209 0.3135 0.3187 401,774,944 -0.00(-0.10%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,616,320 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,535,232 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,304,320 -0.01(-1.91%)
Mar 27, 2007 0.3357 0.3363 0.3298 0.3301 470,116,544 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,391,584 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,878,080 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,202,496 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,788,288 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,207,232 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,653,696 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,783,456 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,373,696 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,876,864 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,274,752 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,109,568 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,616,512 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,440,832 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,750,208 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,887,104 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,246,464 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,349,056 -0.01(-2.78%)
Mar 01, 2007 0.3362 0.3457 0.3318 0.3394 839,253,376 -0.00(-1.23%)
Feb 28, 2007 0.3446 0.3511 0.3404 0.3436 782,188,480 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3451 0.3456 721,222,784 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3564 495,602,400 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3665 0.3618 0.3619 404,171,008 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,220,032 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3605 656,929,856 -0.01(-1.48%)
Feb 20, 2007 0.3633 0.3679 0.3607 0.3659 627,093,184 +0.00(+0.89%)
Feb 16, 2007 0.3726 0.3730 0.3616 0.3627 917,260,736 -0.01(-3.05%)
Feb 15, 2007 0.3717 0.3760 0.3681 0.3741 489,841,984 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,427,648 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3799 0.3721 0.3769 859,607,616 +0.01(+1.89%)
Feb 12, 2007 0.3646 0.3778 0.3607 0.3699 791,291,200 +0.01(+2.21%)
Feb 09, 2007 0.3830 0.3862 0.3605 0.3619 940,180,928 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,034,304 -0.00(-1.29%)
Feb 07, 2007 0.3746 0.3870 0.3723 0.3861 762,864,512 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3615 0.3716 777,226,944 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3542 0.3588 581,284,352 +0.01(+1.63%)
Feb 02, 2007 0.3460 0.3547 0.3431 0.3531 587,978,560 +0.01(+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.