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 (%)
Mar 31, 2008 18.26 18.60 17.94 18.17 15,522,119 +0.10(+0.56%)
Mar 28, 2008 18.29 18.54 17.94 18.07 15,298,648 +0.27(+1.50%)
Mar 27, 2008 17.78 18.29 17.51 17.80 16,374,936 -0.26(-1.42%)
Mar 26, 2008 18.41 18.54 17.86 18.06 19,654,610 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.30 18.65 20,026,474 +0.27(+1.45%)
Mar 24, 2008 17.38 18.49 17.31 18.39 24,167,524 +1.39(+8.15%)
Mar 21, 2008 16.41 17.04 16.11 17.00 17,251,676 +0.00(+0.00%)
Mar 20, 2008 16.41 17.04 16.11 17.00 17,251,042 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,977,322 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,282,242 +1.02(+6.21%)
Mar 17, 2008 16.08 16.97 15.89 16.40 21,830,062 -0.42(-2.51%)
Mar 14, 2008 18.18 18.20 16.69 16.82 31,451,308 -1.27(-7.01%)
Mar 13, 2008 16.74 18.34 16.63 18.09 33,238,744 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.86 17.00 20,243,486 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.48 23,367,976 +0.56(+3.31%)
Mar 10, 2008 17.73 17.95 16.89 16.92 21,147,000 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.95 20,900,704 -0.27(-1.46%)
Mar 06, 2008 19.20 19.32 18.19 18.21 29,271,794 -1.22(-6.28%)
Mar 05, 2008 19.40 19.89 19.20 19.43 17,555,408 +0.22(+1.15%)
Mar 04, 2008 19.28 19.32 18.46 19.21 21,210,860 -0.19(-0.99%)
Mar 03, 2008 19.61 19.75 19.15 19.41 12,227,997 -0.23(-1.17%)
Feb 29, 2008 19.86 20.12 19.55 19.64 14,721,010 -0.55(-2.73%)
Feb 28, 2008 20.79 20.83 20.19 20.19 13,713,749 -0.79(-3.76%)
Feb 27, 2008 20.55 21.14 20.43 20.98 14,646,268 +0.32(+1.56%)
Feb 26, 2008 20.36 20.97 20.05 20.66 15,397,590 +0.17(+0.85%)
Feb 25, 2008 20.47 20.71 19.94 20.48 18,293,268 -0.01(-0.04%)
Feb 22, 2008 19.70 20.53 19.55 20.49 19,689,924 +0.95(+4.84%)
Feb 21, 2008 20.20 20.30 19.43 19.54 17,545,056 -0.45(-2.25%)
Feb 20, 2008 19.55 20.29 19.47 19.99 20,670,070 -0.15(-0.73%)
Feb 19, 2008 20.82 20.86 19.97 20.14 15,212,079 -0.30(-1.48%)
Feb 18, 2008 20.67 21.23 20.11 20.44 22,258,608 +0.00(+0.00%)
Feb 15, 2008 20.67 21.23 20.11 20.44 22,251,986 -0.31(-1.50%)
Feb 14, 2008 24.08 24.10 20.70 20.76 59,400,684 -4.05(-16.32%)
Feb 13, 2008 24.05 24.88 23.80 24.81 20,127,186 +0.94(+3.92%)
Feb 12, 2008 23.36 24.20 23.24 23.87 16,603,316 +0.85(+3.71%)
Feb 11, 2008 23.13 23.51 22.86 23.02 13,717,767 +0.07(+0.32%)
Feb 08, 2008 22.33 23.12 22.03 22.94 10,727,568 +0.40(+1.79%)
Feb 07, 2008 21.67 23.17 21.21 22.54 18,085,600 +0.22(+0.99%)
Feb 06, 2008 22.63 23.25 21.90 22.32 15,178,671 -0.07(-0.33%)
Feb 05, 2008 23.41 23.42 22.38 22.39 13,477,073 -1.50(-6.26%)
Feb 04, 2008 25.19 25.33 23.76 23.89 15,389,149 -0.77(-3.13%)
Feb 01, 2008 22.53 24.79 22.34 24.66 16,151,460 +2.08(+9.23%)
Jan 31, 2008 22.62 23.00 21.88 22.57 15,975,059 -0.55(-2.38%)
Jan 30, 2008 22.95 23.47 22.46 23.13 14,446,022 -0.20(-0.87%)
Jan 29, 2008 23.03 23.42 22.44 23.33 11,287,258 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.63 15,729,545 -0.28(-1.20%)
Jan 25, 2008 24.66 25.21 22.79 22.90 18,735,944 -0.84(-3.56%)
Jan 24, 2008 22.49 23.76 22.28 23.75 16,261,165 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.06 25,137,688 +0.32(+1.48%)
Jan 22, 2008 20.63 22.20 20.50 21.74 19,327,978 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,065,564 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,065,236 +1.41(+6.61%)
Jan 17, 2008 22.11 22.69 21.34 21.39 30,828,184 -0.38(-1.73%)
Jan 16, 2008 22.97 23.28 21.26 21.77 39,882,340 -2.77(-11.30%)
Jan 15, 2008 25.52 25.78 24.11 24.54 19,764,504 -1.95(-7.35%)
Jan 14, 2008 25.20 26.52 24.80 26.49 14,683,269 +1.65(+6.65%)
Jan 11, 2008 25.36 25.89 24.65 24.83 15,594,440 -1.14(-4.38%)
Jan 10, 2008 25.80 26.38 25.46 25.97 15,098,411 -0.55(-2.08%)
Jan 09, 2008 25.56 26.53 25.18 26.52 20,180,582 +1.30(+5.17%)
Jan 08, 2008 24.83 26.89 24.25 25.22 30,144,808 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.19 24.70 27,417,364 -2.85(-10.33%)
Jan 04, 2008 29.17 29.31 27.36 27.54 20,045,384 -2.52(-8.40%)
Jan 03, 2008 30.48 31.08 29.96 30.07 12,943,691 -0.24(-0.79%)
Jan 02, 2008 31.32 31.44 29.89 30.30 13,179,359 -0.93(-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.