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 (%)
Mar 31, 2008 0.4961 0.5053 0.4873 0.4936 571,341,888 +0.00(+0.56%)
Mar 28, 2008 0.4968 0.5036 0.4873 0.4908 563,116,288 +0.01(+1.50%)
Mar 27, 2008 0.4831 0.4968 0.4756 0.4836 602,732,544 -0.01(-1.42%)
Mar 26, 2008 0.5001 0.5036 0.4851 0.4906 723,451,520 -0.02(-3.20%)
Mar 25, 2008 0.5018 0.5163 0.4971 0.5068 737,139,200 +0.01(+1.45%)
Mar 24, 2008 0.4721 0.5023 0.4704 0.4996 889,563,968 +0.04(+8.15%)
Mar 21, 2008 0.4457 0.4629 0.4377 0.4619 635,003,776 +0.00(+0.00%)
Mar 20, 2008 0.4457 0.4629 0.4377 0.4619 634,980,480 +0.02(+4.87%)
Mar 19, 2008 0.4622 0.4686 0.4405 0.4405 882,563,008 -0.03(-6.91%)
Mar 18, 2008 0.4559 0.4739 0.4430 0.4731 1,077,827,712 +0.03(+6.21%)
Mar 17, 2008 0.4370 0.4609 0.4317 0.4454 803,526,080 -0.01(-2.51%)
Mar 14, 2008 0.4938 0.4943 0.4534 0.4569 1,157,667,200 -0.03(-7.00%)
Mar 13, 2008 0.4547 0.4983 0.4519 0.4913 1,223,459,584 +0.03(+6.37%)
Mar 12, 2008 0.4794 0.4836 0.4579 0.4619 745,127,040 -0.01(-2.73%)
Mar 11, 2008 0.4739 0.4796 0.4549 0.4749 860,134,016 +0.02(+3.31%)
Mar 10, 2008 0.4816 0.4876 0.4589 0.4597 778,383,808 -0.03(-5.73%)
Mar 07, 2008 0.4858 0.5068 0.4739 0.4876 769,318,080 -0.01(-1.46%)
Mar 06, 2008 0.5215 0.5250 0.4941 0.4948 1,077,443,200 -0.03(-6.28%)
Mar 05, 2008 0.5270 0.5405 0.5215 0.5280 646,183,616 +0.01(+1.15%)
Mar 04, 2008 0.5238 0.5248 0.5016 0.5220 780,734,336 -0.01(-0.99%)
Mar 03, 2008 0.5327 0.5365 0.5203 0.5272 450,091,008 -0.01(-1.17%)
Feb 29, 2008 0.5395 0.5467 0.5312 0.5335 541,854,400 -0.01(-2.73%)
Feb 28, 2008 0.5649 0.5659 0.5484 0.5484 504,778,912 -0.02(-3.76%)
Feb 27, 2008 0.5584 0.5744 0.5549 0.5699 539,103,296 +0.01(+1.56%)
Feb 26, 2008 0.5532 0.5696 0.5447 0.5612 566,758,144 +0.00(+0.85%)
Feb 25, 2008 0.5562 0.5627 0.5417 0.5564 673,342,912 -0.00(-0.04%)
Feb 22, 2008 0.5352 0.5577 0.5312 0.5567 724,751,424 +0.03(+4.84%)
Feb 21, 2008 0.5487 0.5514 0.5277 0.5310 645,802,624 -0.01(-2.25%)
Feb 20, 2008 0.5312 0.5512 0.5290 0.5432 760,828,864 -0.00(-0.73%)
Feb 19, 2008 0.5657 0.5667 0.5425 0.5472 559,929,792 -0.01(-1.48%)
Feb 18, 2008 0.5617 0.5769 0.5465 0.5554 819,300,160 +0.00(+0.00%)
Feb 15, 2008 0.5617 0.5769 0.5465 0.5554 819,056,384 -0.01(-1.50%)
Feb 14, 2008 0.6542 0.6547 0.5624 0.5639 2,186,434,560 -0.11(-16.32%)
Feb 13, 2008 0.6534 0.6759 0.6465 0.6739 740,846,208 +0.03(+3.92%)
Feb 12, 2008 0.6347 0.6574 0.6313 0.6485 611,138,816 +0.02(+3.71%)
Feb 11, 2008 0.6285 0.6387 0.6210 0.6253 504,926,816 +0.00(+0.32%)
Feb 08, 2008 0.6066 0.6280 0.5986 0.6233 394,862,880 +0.01(+1.79%)
Feb 07, 2008 0.5889 0.6295 0.5761 0.6123 665,699,008 +0.01(+0.99%)
Feb 06, 2008 0.6148 0.6318 0.5951 0.6063 558,700,096 -0.00(-0.33%)
Feb 05, 2008 0.6360 0.6362 0.6081 0.6083 496,067,296 -0.04(-6.26%)
Feb 04, 2008 0.6844 0.6881 0.6455 0.6490 566,447,424 -0.02(-3.13%)
Feb 01, 2008 0.6120 0.6734 0.6068 0.6699 594,506,752 +0.06(+9.23%)
Jan 31, 2008 0.6145 0.6248 0.5943 0.6133 588,013,760 -0.01(-2.38%)
Jan 30, 2008 0.6235 0.6377 0.6103 0.6283 531,732,608 -0.01(-0.87%)
Jan 29, 2008 0.6258 0.6362 0.6096 0.6337 415,464,064 +0.02(+3.08%)
Jan 28, 2008 0.6200 0.6263 0.6016 0.6148 578,976,832 -0.01(-1.20%)
Jan 25, 2008 0.6699 0.6849 0.6193 0.6223 689,637,056 -0.02(-3.56%)
Jan 24, 2008 0.6111 0.6455 0.6053 0.6452 598,544,832 +0.05(+7.66%)
Jan 23, 2008 0.5647 0.6170 0.5592 0.5993 925,273,984 +0.01(+1.48%)
Jan 22, 2008 0.5604 0.6031 0.5569 0.5906 711,428,800 -0.03(-4.67%)
Jan 21, 2008 0.5829 0.6228 0.5617 0.6195 922,619,200 +0.00(+0.00%)
Jan 18, 2008 0.5829 0.6228 0.5617 0.6195 922,607,168 +0.04(+6.61%)
Jan 17, 2008 0.6006 0.6165 0.5796 0.5811 1,134,731,136 -0.01(-1.73%)
Jan 16, 2008 0.6240 0.6325 0.5776 0.5913 1,467,998,592 -0.08(-11.30%)
Jan 15, 2008 0.6934 0.7003 0.6549 0.6667 727,496,576 -0.05(-7.35%)
Jan 14, 2008 0.6846 0.7205 0.6737 0.7195 540,465,280 +0.04(+6.65%)
Jan 11, 2008 0.6889 0.7033 0.6697 0.6746 574,003,840 -0.03(-4.38%)
Jan 10, 2008 0.7008 0.7168 0.6916 0.7056 555,745,856 -0.01(-2.08%)
Jan 09, 2008 0.6944 0.7208 0.6841 0.7205 742,811,648 +0.04(+5.17%)
Jan 08, 2008 0.6746 0.7305 0.6589 0.6851 1,109,577,216 +0.01(+2.12%)
Jan 07, 2008 0.7532 0.7594 0.6572 0.6709 1,009,184,832 -0.08(-10.33%)
Jan 04, 2008 0.7924 0.7964 0.7432 0.7482 737,835,264 -0.07(-8.40%)
Jan 03, 2008 0.8280 0.8445 0.8138 0.8168 476,434,464 -0.01(-0.79%)
Jan 02, 2008 0.8510 0.8542 0.8121 0.8233 485,108,992 -0.03(-2.97%)
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.