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

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2007 7.842 7.842 7.209 7.232 70,957,568 -0.36(-4.77%)
Nov 29, 2007 7.521 7.819 7.488 7.595 53,321,140 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.248 7.533 62,638,592 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.060 50,021,316 +0.29(+4.30%)
Nov 26, 2007 6.925 7.067 6.755 6.769 42,071,536 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,752 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,700,400 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.675 6.886 67,883,488 -0.05(-0.76%)
Nov 19, 2007 7.336 7.372 6.900 6.939 61,974,780 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.278 7.441 46,181,260 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.278 54,122,872 -0.10(-1.34%)
Nov 14, 2007 7.684 7.758 7.338 7.377 72,685,328 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,228,088 +0.61(+8.82%)
Nov 12, 2007 7.647 7.702 6.886 6.886 77,994,296 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,965,128 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.759 108,224,728 -0.52(-6.27%)
Nov 07, 2007 8.686 8.721 8.209 8.278 58,589,188 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,466,348 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,607,128 +0.00(+0.00%)
Nov 02, 2007 8.225 8.484 8.111 8.425 53,622,544 +0.31(+3.84%)
Nov 01, 2007 7.987 8.276 7.877 8.113 64,017,924 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.113 49,630,544 +0.13(+1.61%)
Oct 30, 2007 7.764 8.147 7.636 7.985 57,223,596 +0.28(+3.66%)
Oct 29, 2007 7.618 7.739 7.466 7.702 88,701,392 -0.19(-2.35%)
Oct 26, 2007 8.209 8.264 7.774 7.888 67,223,072 -0.07(-0.86%)
Oct 25, 2007 8.450 8.530 7.702 7.957 87,885,152 -0.76(-8.73%)
Oct 24, 2007 8.828 8.828 8.290 8.718 61,659,484 -0.30(-3.38%)
Oct 23, 2007 9.097 9.097 8.778 9.023 32,085,304 +0.04(+0.49%)
Oct 22, 2007 8.519 8.998 8.450 8.980 58,616,492 +0.41(+4.73%)
Oct 19, 2007 9.039 9.044 8.572 8.574 55,142,304 -0.49(-5.37%)
Oct 18, 2007 9.037 9.097 8.810 9.060 37,135,348 -0.01(-0.08%)
Oct 17, 2007 8.748 9.092 8.739 9.067 78,253,944 +0.65(+7.68%)
Oct 16, 2007 8.335 8.569 8.306 8.420 30,127,044 +0.08(+0.91%)
Oct 15, 2007 8.312 8.452 8.273 8.345 38,771,824 +0.06(+0.72%)
Oct 12, 2007 8.177 8.285 8.051 8.285 44,693,848 +0.20(+2.44%)
Oct 11, 2007 8.386 8.491 7.996 8.088 57,659,556 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.260 8.464 42,429,060 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.329 8.455 43,937,664 -0.15(-1.76%)
Oct 08, 2007 8.528 8.620 8.427 8.606 27,526,280 +0.14(+1.62%)
Oct 05, 2007 8.381 8.514 8.292 8.468 37,596,288 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.968 8.251 41,317,456 +0.04(+0.45%)
Oct 03, 2007 8.427 8.427 8.079 8.214 50,935,152 -0.36(-4.24%)
Oct 02, 2007 8.640 8.656 8.452 8.578 31,086,146 -0.08(-0.96%)
Oct 01, 2007 8.381 8.702 8.372 8.661 43,412,924 +0.35(+4.22%)
Sep 28, 2007 8.484 8.514 8.292 8.310 44,079,028 -0.12(-1.47%)
Sep 27, 2007 8.489 8.530 8.345 8.434 41,231,856 +0.03(+0.30%)
Sep 26, 2007 8.255 8.427 8.234 8.409 56,477,192 +0.19(+2.37%)
Sep 25, 2007 8.063 8.248 8.040 8.214 39,329,668 +0.10(+1.27%)
Sep 24, 2007 7.957 8.232 7.900 8.111 49,753,440 +0.20(+2.55%)
Sep 21, 2007 7.911 8.026 7.833 7.909 49,882,416 +0.08(+0.97%)
Sep 20, 2007 7.884 7.968 7.746 7.833 35,347,080 -0.05(-0.58%)
Sep 19, 2007 8.099 8.255 7.801 7.879 56,841,328 -0.15(-1.83%)
Sep 18, 2007 7.457 8.140 7.446 8.026 92,098,864 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.379 40,864,808 -0.02(-0.22%)
Sep 14, 2007 7.544 7.553 7.372 7.395 53,123,400 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,375,228 +0.00(+0.03%)
Sep 12, 2007 8.014 8.053 7.540 7.618 60,443,808 -0.31(-3.93%)
Sep 11, 2007 7.877 7.989 7.776 7.930 44,210,376 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.133 5.176 63,385,272 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,664,900 -0.20(-3.65%)
Sep 06, 2007 5.400 5.449 5.335 5.358 46,388,616 +0.02(+0.44%)
Sep 05, 2007 5.352 5.503 5.330 5.334 71,475,824 -0.04(-0.76%)
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.