Skip to main content

NVIDIA Corp (NQ: NVDA )

894.87 -7.63 (-0.85%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.914 8.059 7.799 7.802 29,964,446 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.978 28,143,808 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,312,438 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,474,816 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,337,985 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,247,252 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,517,220 +0.17(+2.09%)
Dec 19, 2007 7.799 7.974 7.767 7.900 27,638,550 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,266,116 +0.19(+2.55%)
Dec 17, 2007 7.958 8.033 7.614 7.632 55,314,380 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.822 8.043 38,592,672 +0.13(+1.65%)
Dec 13, 2007 8.036 8.088 7.678 7.912 54,546,616 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,316,472 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.845 7.864 63,493,440 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,667,688 +0.08(+1.09%)
Dec 07, 2007 7.900 7.910 7.689 7.770 34,916,096 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,460,592 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,680,992 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.189 7.332 40,521,532 -0.01(-0.09%)
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.