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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2008 5.650 5.744 5.465 5.639 63,952,340 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.611 5.777 57,831,200 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,185,844 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.532 5.653 62,969,484 -0.07(-1.20%)
Jan 25, 2008 6.160 6.297 5.694 5.722 75,004,880 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.566 5.933 65,097,696 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.511 100,632,736 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.430 77,374,944 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,344,000 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,342,696 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,413,288 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.437 159,659,424 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.130 79,122,480 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,780,964 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,428,620 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.487 60,442,884 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,788,144 +0.33(+5.17%)
Jan 08, 2008 6.203 6.717 6.059 6.299 120,677,544 +0.13(+2.12%)
Jan 07, 2008 6.925 6.983 6.043 6.169 109,758,880 -0.71(-10.33%)
Jan 04, 2008 7.286 7.322 6.834 6.880 80,246,912 -0.63(-8.40%)
Jan 03, 2008 7.613 7.765 7.483 7.510 51,816,980 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.467 7.570 52,760,420 -0.23(-2.97%)
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.