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

NVIDIA Corp (NQ: NVDA )

121.81 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Aug 29, 2008 2.972 2.981 2.889 2.898 56,257,188 -0.11(-3.81%)
Aug 28, 2008 3.029 3.061 2.983 3.013 39,765,752 -0.01(-0.38%)
Aug 27, 2008 2.933 3.061 2.905 3.025 48,990,736 +0.02(+0.76%)
Aug 26, 2008 3.091 3.093 2.970 3.002 66,847,376 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,414,068 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.054 3.121 50,083,588 -0.00(-0.07%)
Aug 21, 2008 3.171 3.197 3.059 3.123 111,373,328 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.100 3.229 124,530,784 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.077 110,557,240 +0.05(+1.51%)
Aug 18, 2008 2.992 3.059 2.960 3.031 97,466,016 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,802,552 -0.01(-0.31%)
Aug 14, 2008 2.791 3.093 2.791 2.981 178,268,288 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.811 228,425,840 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.538 153,587,568 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,306,112 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.522 93,059,048 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.593 89,314,424 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.490 2.635 88,824,424 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.444 2.566 74,771,800 +0.14(+5.77%)
Aug 04, 2008 2.486 2.499 2.419 2.426 56,911,832 -0.06(-2.40%)
Aug 01, 2008 2.554 2.564 2.454 2.486 96,058,952 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.623 53,119,136 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.632 64,154,016 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.671 83,356,784 +0.03(+1.04%)
Jul 28, 2008 2.616 2.731 2.605 2.644 80,053,312 -0.01(-0.26%)
Jul 25, 2008 2.554 2.660 2.502 2.651 113,340,368 +0.12(+4.80%)
Jul 24, 2008 2.660 2.685 2.522 2.529 76,929,696 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.616 2.688 64,855,236 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,604,124 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,314,820 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,089,888 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,983,920 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,772,448 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,375,424 +0.03(+1.08%)
Jul 14, 2008 2.697 2.717 2.536 2.554 96,192,416 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,064,472 -0.03(-1.02%)
Jul 10, 2008 2.725 2.756 2.653 2.704 115,072,512 -0.01(-0.25%)
Jul 09, 2008 2.765 2.807 2.709 2.710 154,053,232 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,829,104 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,686,240 -0.09(-3.12%)
Jul 04, 2008 2.976 3.011 2.843 2.864 325,785,184 +0.00(+0.00%)
Jul 03, 2008 2.976 3.011 2.843 2.864 325,785,184 -1.27(-30.73%)
Jul 02, 2008 4.279 4.306 4.128 4.134 83,206,000 -0.17(-3.84%)
Jul 01, 2008 4.242 4.304 4.164 4.300 96,103,136 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,299,536 -0.13(-2.90%)
Jun 27, 2008 4.391 4.446 4.290 4.421 64,159,668 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,213,784 -0.24(-5.12%)
Jun 25, 2008 4.655 4.689 4.536 4.609 98,242,656 +0.03(+0.55%)
Jun 24, 2008 4.412 4.689 4.412 4.584 117,627,672 +0.15(+3.31%)
Jun 23, 2008 4.566 4.570 4.398 4.437 84,668,704 -0.09(-2.07%)
Jun 20, 2008 4.453 4.582 4.451 4.531 80,786,744 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,015,328 -0.01(-0.25%)
Jun 18, 2008 4.655 4.815 4.490 4.566 116,156,080 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 74,998,136 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,746,608 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.742 4.887 76,942,840 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.861 4.903 90,046,448 +0.03(+0.61%)
Jun 11, 2008 5.111 5.235 4.866 4.873 108,940,056 -0.24(-4.67%)
Jun 10, 2008 5.189 5.292 5.077 5.111 133,581,112 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.322 5.432 69,547,576 -0.08(-1.54%)
Jun 06, 2008 5.630 5.636 5.485 5.517 85,578,760 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.698 90,273,048 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.558 90,685,960 +0.06(+1.17%)
Jun 03, 2008 5.705 5.714 5.428 5.494 91,681,768 -0.19(-3.39%)
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.