Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.16 32.50 31.16 32.48 12,396,928 +0.51(+1.61%)
Oct 30, 2007 31.08 32.62 30.57 31.97 14,293,553 +1.13(+3.66%)
Oct 29, 2007 30.50 30.98 29.89 30.84 22,156,210 -0.74(-2.35%)
Oct 26, 2007 32.87 33.09 31.12 31.58 16,791,264 -0.28(-0.86%)
Oct 25, 2007 33.83 34.15 30.84 31.86 21,952,326 -3.05(-8.73%)
Oct 24, 2007 35.34 35.34 33.19 34.90 15,401,568 -1.22(-3.38%)
Oct 23, 2007 36.42 36.42 35.14 36.12 8,014,403 +0.17(+0.49%)
Oct 22, 2007 34.10 36.02 33.83 35.95 14,641,476 +1.62(+4.73%)
Oct 19, 2007 36.19 36.21 34.32 34.33 13,773,679 -1.95(-5.37%)
Oct 18, 2007 36.18 36.42 35.27 36.27 9,275,825 -0.03(-0.08%)
Oct 17, 2007 35.02 36.40 34.99 36.30 19,546,602 +2.59(+7.68%)
Oct 16, 2007 33.37 34.31 33.25 33.71 7,525,261 +0.30(+0.91%)
Oct 15, 2007 33.28 33.84 33.12 33.41 9,684,590 +0.24(+0.72%)
Oct 12, 2007 32.74 33.17 32.23 33.17 11,163,819 +0.79(+2.44%)
Oct 11, 2007 33.57 33.99 32.01 32.38 14,402,449 -1.51(-4.44%)
Oct 10, 2007 34.08 34.08 33.07 33.88 10,598,111 +0.04(+0.11%)
Oct 09, 2007 34.45 34.61 33.34 33.85 10,974,936 -0.60(-1.76%)
Oct 08, 2007 34.14 34.51 33.74 34.45 6,875,631 +0.55(+1.62%)
Oct 05, 2007 33.55 34.09 33.20 33.90 9,390,960 +0.87(+2.64%)
Oct 04, 2007 32.85 33.22 31.90 33.03 10,320,449 +0.15(+0.45%)
Oct 03, 2007 33.74 33.74 32.34 32.88 12,722,798 -1.46(-4.24%)
Oct 02, 2007 34.59 34.66 33.84 34.34 7,764,830 -0.33(-0.96%)
Oct 01, 2007 33.55 34.84 33.52 34.67 10,843,864 +1.40(+4.22%)
Sep 28, 2007 33.97 34.09 33.20 33.27 11,010,247 -0.50(-1.47%)
Sep 27, 2007 33.99 34.15 33.41 33.77 10,299,068 +0.10(+0.30%)
Sep 26, 2007 33.05 33.74 32.97 33.66 14,107,113 +0.78(+2.37%)
Sep 25, 2007 32.28 33.02 32.19 32.88 9,823,931 +0.41(+1.27%)
Sep 24, 2007 31.86 32.96 31.63 32.47 12,427,626 +0.81(+2.55%)
Sep 21, 2007 31.67 32.13 31.36 31.66 12,459,842 +0.30(+0.97%)
Sep 20, 2007 31.56 31.90 31.01 31.36 8,829,144 -0.18(-0.58%)
Sep 19, 2007 32.42 33.05 31.23 31.54 14,198,069 -0.59(-1.83%)
Sep 18, 2007 29.85 32.59 29.81 32.13 23,004,846 +2.59(+8.76%)
Sep 17, 2007 29.65 29.96 29.22 29.54 10,207,385 -0.06(-0.22%)
Sep 14, 2007 30.20 30.24 29.51 29.61 13,269,389 -0.90(-2.95%)
Sep 13, 2007 31.08 31.11 30.29 30.51 12,333,154 +0.01(+0.03%)
Sep 12, 2007 32.09 32.24 30.18 30.50 15,097,911 -1.25(-3.93%)
Sep 11, 2007 31.53 31.98 31.13 31.75 11,043,055 +0.66(+2.13%)
Sep 10, 2007 31.67 32.22 30.83 31.08 10,555,095 +0.09(+0.28%)
Sep 07, 2007 31.28 31.60 30.40 31.00 10,934,705 -1.18(-3.65%)
Sep 06, 2007 32.43 32.72 32.04 32.17 7,724,763 +0.14(+0.44%)
Sep 05, 2007 32.14 33.05 32.01 32.03 11,902,356 -0.24(-0.76%)
Sep 04, 2007 31.45 32.41 30.96 32.28 12,404,613 +0.97(+3.09%)
Aug 31, 2007 30.42 31.43 30.25 31.31 13,086,576 +1.52(+5.09%)
Aug 30, 2007 29.68 30.53 29.66 29.79 8,453,608 -0.17(-0.57%)
Aug 29, 2007 28.95 30.00 28.89 29.96 9,777,432 +1.61(+5.68%)
Aug 28, 2007 30.30 30.42 28.29 28.35 10,166,417 -1.84(-6.10%)
Aug 27, 2007 29.53 30.51 29.40 30.20 11,542,353 +0.67(+2.26%)
Aug 24, 2007 29.29 29.59 29.08 29.53 6,565,484 +0.15(+0.52%)
Aug 23, 2007 29.77 30.12 29.25 29.38 12,126,810 -0.25(-0.85%)
Aug 22, 2007 29.70 29.80 29.10 29.63 10,278,363 +0.66(+2.28%)
Aug 21, 2007 27.64 29.19 27.23 28.97 12,986,749 +1.49(+5.41%)
Aug 20, 2007 27.61 27.91 27.14 27.48 9,434,724 -0.11(-0.40%)
Aug 17, 2007 26.78 27.61 25.94 27.59 13,229,554 +1.54(+5.90%)
Aug 16, 2007 26.23 26.42 24.79 26.05 14,161,312 -0.44(-1.66%)
Aug 15, 2007 27.52 27.91 26.46 26.49 12,620,147 -1.17(-4.23%)
Aug 14, 2007 26.81 28.09 26.73 27.66 19,826,742 +1.03(+3.88%)
Aug 13, 2007 27.14 27.32 26.07 26.63 12,713,970 -0.29(-1.09%)
Aug 10, 2007 25.92 27.11 25.33 26.92 20,713,590 -1.31(-4.64%)
Aug 09, 2007 28.09 29.01 27.45 28.23 22,611,396 +0.33(+1.18%)
Aug 08, 2007 27.15 28.73 26.95 27.90 11,990,935 +1.23(+4.61%)
Aug 07, 2007 26.26 27.11 25.91 26.67 10,276,720 +0.42(+1.59%)
Aug 06, 2007 26.26 26.45 25.52 26.26 9,526,253 +0.22(+0.85%)
Aug 03, 2007 26.28 27.79 26.02 26.04 11,316,689 -1.64(-5.93%)
Aug 02, 2007 28.12 28.14 27.30 27.68 8,507,424 -0.12(-0.44%)
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.