Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,423,892 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,406,712 -0.05(-1.34%)
Apr 26, 2007 3.374 3.442 3.344 3.416 54,520,468 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.374 55,564,372 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,104,624 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,915,148 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,729,388 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.212 62,101,304 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.108 3.168 74,552,376 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.114 3.130 115,473,368 +0.03(+0.95%)
Apr 16, 2007 3.108 3.132 3.060 3.100 73,258,816 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.116 69,634,208 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,085,984 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.005 88,661,552 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.054 3.060 86,591,632 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,880,560 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,385,072 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.904 2.913 39,449,228 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,660,492 -0.01(-0.38%)
Apr 02, 2007 2.926 2.950 2.882 2.930 43,700,764 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,370,748 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,372,080 -0.05(-1.75%)
Mar 28, 2007 3.009 3.035 2.972 2.977 50,610,808 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,134,228 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,771,220 +0.01(+0.20%)
Mar 23, 2007 3.098 3.153 3.064 3.087 57,199,368 -0.03(-1.11%)
Mar 22, 2007 3.057 3.140 3.043 3.122 88,451,432 +0.07(+2.20%)
Mar 21, 2007 3.006 3.102 2.949 3.054 151,601,312 +0.17(+5.71%)
Mar 20, 2007 2.894 2.961 2.878 2.889 71,592,712 -0.01(-0.49%)
Mar 19, 2007 2.904 2.950 2.894 2.903 50,322,496 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.889 57,297,848 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,502,048 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.946 105,927,864 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.958 2.961 67,249,288 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,673,928 -0.02(-0.59%)
Mar 09, 2007 3.180 3.220 3.074 3.109 60,542,764 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,017,816 +0.12(+4.12%)
Mar 07, 2007 3.089 3.103 3.003 3.017 88,511,008 -0.09(-2.82%)
Mar 06, 2007 2.995 3.138 2.983 3.104 87,873,280 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.931 72,358,368 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,436,136 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.050 3.121 91,284,968 -0.04(-1.23%)
Feb 28, 2007 3.168 3.228 3.130 3.159 85,078,056 -0.02(-0.58%)
Feb 27, 2007 3.241 3.317 3.173 3.178 78,446,872 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.271 3.276 53,906,304 -0.05(-1.53%)
Feb 23, 2007 3.367 3.369 3.326 3.327 43,961,380 -0.01(-0.24%)
Feb 22, 2007 3.366 3.420 3.327 3.336 71,485,336 +0.02(+0.65%)
Feb 21, 2007 3.337 3.372 3.281 3.314 71,453,776 -0.05(-1.48%)
Feb 20, 2007 3.340 3.382 3.316 3.364 68,208,464 +0.03(+0.89%)
Feb 16, 2007 3.425 3.429 3.324 3.335 99,769,768 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.384 3.440 53,279,748 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.419 117,952,384 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.421 3.465 93,498,888 +0.06(+1.89%)
Feb 12, 2007 3.352 3.473 3.316 3.401 86,068,152 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.314 3.327 102,262,784 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,187,752 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.423 3.550 82,976,208 +0.13(+3.91%)
Feb 06, 2007 3.373 3.459 3.323 3.416 84,538,392 +0.12(+3.55%)
Feb 05, 2007 3.261 3.326 3.256 3.299 63,225,872 +0.05(+1.63%)
Feb 02, 2007 3.181 3.261 3.154 3.246 63,953,992 +0.08(+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.