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 (%)
Sep 28, 2007 8.484 8.514 8.292 8.310 44,080,516 -0.12(-1.47%)
Sep 27, 2007 8.489 8.530 8.344 8.434 41,233,248 +0.03(+0.30%)
Sep 26, 2007 8.255 8.427 8.234 8.408 56,479,100 +0.19(+2.37%)
Sep 25, 2007 8.062 8.248 8.039 8.214 39,330,996 +0.10(+1.27%)
Sep 24, 2007 7.957 8.232 7.899 8.110 49,755,120 +0.20(+2.55%)
Sep 21, 2007 7.911 8.026 7.833 7.909 49,884,100 +0.08(+0.97%)
Sep 20, 2007 7.883 7.968 7.746 7.833 35,348,272 -0.05(-0.58%)
Sep 19, 2007 8.099 8.255 7.801 7.879 56,843,252 -0.15(-1.83%)
Sep 18, 2007 7.457 8.140 7.445 8.026 92,101,976 +0.65(+8.76%)
Sep 17, 2007 7.406 7.484 7.299 7.379 40,866,188 -0.02(-0.22%)
Sep 14, 2007 7.544 7.553 7.372 7.395 53,125,196 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,376,896 +0.00(+0.03%)
Sep 12, 2007 8.014 8.053 7.539 7.617 60,445,848 -0.31(-3.93%)
Sep 11, 2007 7.877 7.989 7.776 7.929 44,211,868 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.133 5.176 63,387,408 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,667,112 -0.20(-3.65%)
Sep 06, 2007 5.400 5.449 5.335 5.358 46,390,180 +0.02(+0.44%)
Sep 05, 2007 5.351 5.503 5.330 5.334 71,478,232 -0.04(-0.76%)
Sep 04, 2007 5.237 5.397 5.156 5.375 74,494,480 +0.16(+3.09%)
Aug 31, 2007 5.065 5.233 5.037 5.214 78,589,928 +0.25(+5.09%)
Aug 30, 2007 4.942 5.084 4.940 4.961 50,767,172 -0.03(-0.57%)
Aug 29, 2007 4.820 4.996 4.810 4.990 58,717,244 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.710 4.722 61,053,252 -0.31(-6.10%)
Aug 27, 2007 4.917 5.080 4.895 5.028 69,316,280 +0.11(+2.26%)
Aug 24, 2007 4.878 4.926 4.842 4.917 39,428,264 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.870 4.892 72,826,160 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,725,528 +0.11(+2.28%)
Aug 21, 2007 4.603 4.860 4.535 4.823 77,990,432 +0.25(+5.41%)
Aug 20, 2007 4.597 4.647 4.520 4.576 56,659,152 -0.02(-0.40%)
Aug 17, 2007 4.459 4.598 4.320 4.594 79,448,568 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.127 4.338 85,044,136 -0.07(-1.66%)
Aug 15, 2007 4.582 4.647 4.406 4.412 75,788,848 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.606 119,067,224 +0.17(+3.88%)
Aug 13, 2007 4.519 4.549 4.341 4.434 76,352,288 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,393,088 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.701 135,790,144 +0.06(+1.18%)
Aug 08, 2007 4.521 4.785 4.487 4.646 72,010,184 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.441 61,715,664 +0.07(+1.59%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,208,820 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.333 4.335 67,961,080 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.546 4.608 51,090,360 -0.02(-0.44%)
Aug 01, 2007 4.596 4.709 4.413 4.629 76,954,640 -0.03(-0.74%)
Jul 31, 2007 4.819 4.885 4.657 4.663 77,570,744 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,674,796 +0.13(+2.80%)
Jul 27, 2007 4.510 4.717 4.508 4.510 67,103,884 -0.01(-0.25%)
Jul 26, 2007 4.450 4.584 4.390 4.521 77,450,488 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.394 4.498 47,727,376 -0.02(-0.47%)
Jul 24, 2007 4.624 4.662 4.491 4.519 49,886,224 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,301,716 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.596 55,139,896 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.647 44,416,276 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.652 60,036,196 -0.09(-1.84%)
Jul 17, 2007 4.779 4.874 4.735 4.739 70,172,472 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.759 59,064,204 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,625,500 -0.03(-0.61%)
Jul 12, 2007 4.647 4.708 4.615 4.704 47,833,032 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.550 4.615 63,524,076 -0.02(-0.44%)
Jul 10, 2007 4.567 4.662 4.518 4.635 60,247,424 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,522,488 +0.13(+2.90%)
Jul 06, 2007 4.433 4.478 4.425 4.461 30,821,712 +0.02(+0.48%)
Jul 05, 2007 4.393 4.454 4.372 4.439 40,690,640 +0.05(+1.07%)
Jul 03, 2007 4.382 4.427 4.347 4.392 26,031,928 +0.01(+0.16%)
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.