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

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 30, 2008 0.2559 0.2696 0.2531 0.2671 660,760,128 +0.02(+6.04%)
Sep 29, 2008 0.2838 0.2873 0.2494 0.2519 977,630,656 -0.04(-13.60%)
Sep 26, 2008 0.2791 0.2935 0.2738 0.2915 648,440,960 +0.01(+1.92%)
Sep 25, 2008 0.2806 0.2928 0.2758 0.2860 589,724,288 +0.01(+1.96%)
Sep 24, 2008 0.2671 0.2860 0.2656 0.2806 868,159,360 +0.01(+3.69%)
Sep 23, 2008 0.2763 0.2865 0.2696 0.2706 823,483,328 -0.01(-2.87%)
Sep 22, 2008 0.2823 0.2905 0.2771 0.2786 701,788,608 -0.01(-2.10%)
Sep 19, 2008 0.2846 0.2868 0.2717 0.2846 1,120,683,520 +0.01(+4.77%)
Sep 18, 2008 0.2524 0.2848 0.2519 0.2716 1,598,030,720 +0.02(+8.90%)
Sep 17, 2008 0.2337 0.2549 0.2314 0.2494 1,393,638,400 +0.01(+4.28%)
Sep 16, 2008 0.2237 0.2409 0.2195 0.2392 1,243,824,256 +0.01(+3.12%)
Sep 15, 2008 0.2451 0.2489 0.2289 0.2319 866,045,696 -0.02(-8.73%)
Sep 12, 2008 0.2546 0.2564 0.2397 0.2541 1,212,246,912 -0.00(-1.07%)
Sep 11, 2008 0.2544 0.2624 0.2484 0.2569 1,069,591,168 -0.01(-4.81%)
Sep 10, 2008 0.2728 0.2783 0.2681 0.2698 645,862,016 +0.00(+0.09%)
Sep 09, 2008 0.2781 0.2950 0.2686 0.2696 1,100,988,160 -0.01(-3.40%)
Sep 08, 2008 0.2938 0.2938 0.2743 0.2791 1,318,016,384 -0.01(-4.11%)
Sep 05, 2008 0.2843 0.2918 0.2841 0.2910 793,218,496 +0.00(+1.48%)
Sep 04, 2008 0.2875 0.2905 0.2851 0.2868 717,852,224 -0.00(-1.37%)
Sep 03, 2008 0.3030 0.3043 0.2880 0.2908 716,607,936 -0.02(-5.36%)
Sep 02, 2008 0.3205 0.3232 0.3030 0.3072 695,677,888 -0.01(-2.53%)
Aug 29, 2008 0.3232 0.3242 0.3142 0.3152 517,277,728 -0.01(-3.81%)
Aug 28, 2008 0.3294 0.3329 0.3245 0.3277 365,641,056 -0.00(-0.38%)
Aug 27, 2008 0.3190 0.3329 0.3160 0.3289 450,463,616 +0.00(+0.76%)
Aug 26, 2008 0.3362 0.3364 0.3230 0.3264 614,653,120 -0.01(-2.39%)
Aug 25, 2008 0.3374 0.3454 0.3334 0.3344 472,745,824 -0.00(-1.47%)
Aug 22, 2008 0.3422 0.3462 0.3322 0.3394 460,512,256 -0.00(-0.07%)
Aug 21, 2008 0.3449 0.3476 0.3327 0.3397 1,024,063,680 -0.01(-3.27%)
Aug 20, 2008 0.3397 0.3521 0.3372 0.3511 1,145,044,736 +0.02(+4.92%)
Aug 19, 2008 0.3230 0.3367 0.3230 0.3347 1,016,559,808 +0.00(+1.51%)
Aug 18, 2008 0.3255 0.3327 0.3220 0.3297 896,187,648 +0.01(+2.01%)
Aug 15, 2008 0.3299 0.3337 0.3210 0.3232 779,748,736 -0.00(-0.31%)
Aug 14, 2008 0.3035 0.3364 0.3035 0.3242 1,639,154,304 +0.02(+6.04%)
Aug 13, 2008 0.2980 0.3102 0.2908 0.3058 2,100,346,624 +0.03(+10.75%)
Aug 12, 2008 0.2823 0.2831 0.2721 0.2761 1,412,218,240 -0.00(-1.42%)
Aug 11, 2008 0.2763 0.2868 0.2753 0.2801 1,198,148,224 +0.01(+2.09%)
Aug 08, 2008 0.2843 0.2868 0.2733 0.2743 855,666,112 -0.01(-2.74%)
Aug 07, 2008 0.2841 0.2968 0.2788 0.2821 821,234,816 -0.00(-1.57%)
Aug 06, 2008 0.2798 0.2890 0.2708 0.2865 816,729,280 +0.01(+2.68%)
Aug 05, 2008 0.2688 0.2791 0.2658 0.2791 687,517,184 +0.02(+5.77%)
Aug 04, 2008 0.2703 0.2718 0.2631 0.2639 523,297,088 -0.01(-2.40%)
Aug 01, 2008 0.2778 0.2788 0.2668 0.2703 883,249,856 -0.01(-5.24%)
Jul 31, 2008 0.2855 0.2915 0.2823 0.2853 488,423,744 -0.00(-0.35%)
Jul 30, 2008 0.2963 0.2968 0.2798 0.2863 589,888,064 -0.00(-1.46%)
Jul 29, 2008 0.2880 0.2978 0.2848 0.2905 766,455,040 +0.00(+1.04%)
Jul 28, 2008 0.2846 0.2970 0.2833 0.2875 736,080,064 -0.00(-0.26%)
Jul 25, 2008 0.2778 0.2893 0.2721 0.2883 1,042,150,336 +0.01(+4.81%)
Jul 24, 2008 0.2893 0.2920 0.2743 0.2751 707,358,784 -0.02(-5.89%)
Jul 23, 2008 0.2858 0.2953 0.2846 0.2923 596,335,680 +0.01(+2.99%)
Jul 22, 2008 0.2873 0.2885 0.2783 0.2838 557,247,232 -0.01(-2.15%)
Jul 21, 2008 0.2928 0.2970 0.2875 0.2900 572,976,896 +0.00(+0.61%)
Jul 18, 2008 0.2813 0.2900 0.2733 0.2883 901,924,096 +0.00(+1.76%)
Jul 17, 2008 0.2868 0.2868 0.2723 0.2833 864,170,240 +0.00(+0.35%)
Jul 16, 2008 0.2818 0.2898 0.2741 0.2823 1,036,928,384 +0.00(+0.53%)
Jul 15, 2008 0.2753 0.2865 0.2668 0.2808 1,125,226,496 +0.00(+1.08%)
Jul 14, 2008 0.2933 0.2955 0.2758 0.2778 884,477,056 -0.01(-4.54%)
Jul 11, 2008 0.2880 0.2983 0.2823 0.2910 809,741,632 -0.00(-1.02%)
Jul 10, 2008 0.2964 0.2998 0.2885 0.2940 1,058,077,184 -0.00(-0.25%)
Jul 09, 2008 0.3008 0.3053 0.2947 0.2948 1,416,499,840 -0.01(-1.75%)
Jul 08, 2008 0.3038 0.3112 0.2943 0.3000 1,809,818,624 -0.00(-0.58%)
Jul 07, 2008 0.3162 0.3182 0.2933 0.3018 2,203,884,544 -0.01(-3.12%)
Jul 04, 2008 0.3237 0.3274 0.3092 0.3115 2,995,553,536 +0.00(+0.00%)
Jul 03, 2008 0.3237 0.3274 0.3092 0.3115 2,995,553,536 -0.14(-30.73%)
Jul 02, 2008 0.4654 0.4684 0.4489 0.4496 765,068,608 -0.02(-3.84%)
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.