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

NVIDIA Corp (NQ: NVDA )

120.89 -0.02 (-0.02%)
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 (%)
Jun 30, 2008 4.370 4.409 4.263 4.293 71,301,944 -0.13(-2.90%)
Jun 27, 2008 4.391 4.446 4.290 4.421 64,161,836 +0.05(+1.10%)
Jun 26, 2008 4.471 4.506 4.372 4.373 92,216,904 -0.24(-5.12%)
Jun 25, 2008 4.655 4.689 4.536 4.609 98,245,976 +0.03(+0.55%)
Jun 24, 2008 4.412 4.689 4.412 4.584 117,631,648 +0.15(+3.31%)
Jun 23, 2008 4.565 4.570 4.398 4.437 84,671,568 -0.09(-2.08%)
Jun 20, 2008 4.453 4.581 4.451 4.531 80,789,472 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,018,232 -0.01(-0.25%)
Jun 18, 2008 4.655 4.815 4.490 4.565 116,160,008 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 75,000,672 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,748,936 -0.07(-1.36%)
Jun 13, 2008 4.909 4.967 4.742 4.886 76,945,440 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.861 4.902 90,049,496 +0.03(+0.61%)
Jun 11, 2008 5.111 5.235 4.866 4.873 108,943,736 -0.24(-4.67%)
Jun 10, 2008 5.189 5.292 5.077 5.111 133,585,624 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.322 5.432 69,549,928 -0.08(-1.54%)
Jun 06, 2008 5.629 5.636 5.485 5.517 85,581,656 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.698 90,276,104 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.558 90,689,024 +0.06(+1.17%)
Jun 03, 2008 5.705 5.714 5.428 5.494 91,684,864 -0.19(-3.39%)
Jun 02, 2008 5.664 5.730 5.602 5.687 80,097,288 +0.02(+0.40%)
May 30, 2008 5.547 5.682 5.531 5.664 90,518,752 +0.27(+5.02%)
May 29, 2008 5.409 5.418 5.295 5.393 75,345,608 -0.01(-0.25%)
May 28, 2008 5.503 5.517 5.345 5.407 81,970,296 +0.05(+0.94%)
May 27, 2008 5.308 5.363 5.207 5.356 90,804,192 +0.06(+1.08%)
May 26, 2008 5.414 5.457 5.221 5.299 87,513,536 +0.00(+0.00%)
May 23, 2008 5.414 5.457 5.221 5.299 87,512,664 -0.12(-2.28%)
May 22, 2008 5.370 5.467 5.285 5.423 75,566,984 +0.13(+2.43%)
May 21, 2008 5.352 5.558 5.283 5.295 116,294,344 -0.04(-0.82%)
May 20, 2008 5.331 5.393 5.276 5.338 84,096,560 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.441 5.480 126,313,624 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.418 5.597 119,011,448 +0.14(+2.65%)
May 15, 2008 5.049 5.476 5.026 5.453 126,977,240 +0.39(+7.75%)
May 14, 2008 4.978 5.191 4.916 5.061 81,885,128 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.916 92,430,960 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.019 109,752,128 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.166 221,241,616 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.033 147,453,552 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.003 5.047 78,019,520 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.166 79,445,904 +0.13(+2.60%)
May 05, 2008 5.129 5.152 5.024 5.035 102,855,616 -0.13(-2.49%)
May 02, 2008 5.065 5.164 4.988 5.164 123,315,984 +0.23(+4.74%)
May 01, 2008 4.769 4.941 4.747 4.930 110,635,856 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.712 116,425,824 +0.08(+1.73%)
Apr 29, 2008 4.487 4.689 4.487 4.632 62,539,864 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,405,464 -0.08(-1.79%)
Apr 25, 2008 4.618 4.632 4.474 4.620 60,205,112 +0.05(+1.00%)
Apr 24, 2008 4.714 4.737 4.506 4.575 71,511,784 -0.11(-2.40%)
Apr 23, 2008 4.533 4.737 4.474 4.687 111,265,640 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.375 4.471 64,071,300 -0.08(-1.86%)
Apr 21, 2008 4.327 4.586 4.327 4.556 74,126,712 +0.19(+4.47%)
Apr 18, 2008 4.391 4.430 4.302 4.361 62,531,020 +0.10(+2.37%)
Apr 17, 2008 4.121 4.276 4.118 4.260 65,085,180 -0.06(-1.38%)
Apr 16, 2008 4.313 4.375 4.237 4.320 70,532,144 +0.17(+3.97%)
Apr 15, 2008 4.127 4.171 4.038 4.155 47,311,808 +0.05(+1.17%)
Apr 14, 2008 4.233 4.242 4.082 4.107 85,039,080 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.221 4.249 120,569,848 -0.31(-6.79%)
Apr 10, 2008 4.520 4.703 4.423 4.559 119,076,968 +0.09(+1.95%)
Apr 09, 2008 4.435 4.517 4.393 4.471 73,629,504 +0.09(+1.99%)
Apr 08, 2008 4.357 4.526 4.357 4.384 69,719,624 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.375 4.409 79,585,312 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.306 166,527,472 -0.28(-6.01%)
Apr 03, 2008 4.630 4.636 4.446 4.581 91,797,360 -0.09(-1.87%)
Apr 02, 2008 4.829 4.829 4.632 4.669 67,218,744 -0.15(-3.05%)
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.