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

NVIDIA Corp (NQ: NVDA )

126.05 +5.14 (+4.25%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 12, 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 (%)
Jul 31, 2008 2.626 2.681 2.596 2.623 53,120,932 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.632 64,156,184 -0.04(-1.46%)
Jul 29, 2008 2.648 2.738 2.619 2.671 83,359,600 +0.03(+1.04%)
Jul 28, 2008 2.616 2.731 2.605 2.644 80,056,016 -0.01(-0.26%)
Jul 25, 2008 2.554 2.660 2.502 2.651 113,344,200 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.522 2.529 76,932,296 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.616 2.687 64,857,424 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.609 60,606,172 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,316,928 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,093,200 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,987,096 +0.01(+0.35%)
Jul 16, 2008 2.591 2.664 2.520 2.596 112,776,256 +0.01(+0.53%)
Jul 15, 2008 2.531 2.635 2.454 2.582 122,379,552 +0.03(+1.08%)
Jul 14, 2008 2.697 2.717 2.536 2.554 96,195,664 -0.12(-4.54%)
Jul 11, 2008 2.648 2.742 2.596 2.676 88,067,448 -0.03(-1.02%)
Jul 10, 2008 2.725 2.756 2.653 2.703 115,076,400 -0.01(-0.25%)
Jul 09, 2008 2.765 2.807 2.709 2.710 154,058,432 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,835,744 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,694,336 -0.09(-3.12%)
Jul 04, 2008 2.976 3.011 2.843 2.864 325,796,192 +0.00(+0.00%)
Jul 03, 2008 2.976 3.011 2.843 2.864 325,796,192 -1.27(-30.73%)
Jul 02, 2008 4.279 4.306 4.127 4.134 83,208,808 -0.17(-3.84%)
Jul 01, 2008 4.242 4.304 4.164 4.299 96,106,384 +0.01(+0.16%)
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%)
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.