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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Dec 31, 2007 7.914 8.059 7.799 7.802 29,964,484 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.978 28,143,844 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,312,472 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,474,846 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,338,000 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,247,312 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,517,260 +0.17(+2.09%)
Dec 19, 2007 7.799 7.974 7.767 7.900 27,638,584 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,266,172 +0.19(+2.55%)
Dec 17, 2007 7.958 8.033 7.614 7.632 55,314,452 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.822 8.043 38,592,724 +0.13(+1.65%)
Dec 13, 2007 8.036 8.088 7.678 7.912 54,546,688 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,316,560 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.845 7.864 63,493,524 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,667,736 +0.08(+1.09%)
Dec 07, 2007 7.900 7.910 7.689 7.770 34,916,144 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,460,648 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,681,088 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.189 7.332 40,521,584 -0.01(-0.09%)
Dec 03, 2007 7.338 7.474 7.226 7.338 53,428,364 +0.11(+1.46%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,951,744 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.595 53,316,760 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.249 7.533 62,633,448 +0.47(+6.69%)
Nov 27, 2007 6.866 7.082 6.813 7.061 50,017,208 +0.29(+4.30%)
Nov 26, 2007 6.926 7.068 6.756 6.770 42,068,080 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,477,481 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.722 6.813 70,694,592 -0.07(-1.07%)
Nov 20, 2007 7.070 7.082 6.676 6.887 67,877,912 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.900 6.939 61,969,688 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.279 7.442 46,177,468 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,118,428 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.338 7.377 72,679,360 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,221,576 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.887 6.887 77,987,888 -0.76(-9.98%)
Nov 09, 2007 7.923 7.981 7.488 7.650 94,957,328 -0.11(-1.41%)
Nov 08, 2007 8.198 8.348 7.524 7.760 108,215,840 -0.52(-6.27%)
Nov 07, 2007 8.687 8.721 8.210 8.279 58,584,376 -0.41(-4.75%)
Nov 06, 2007 8.506 8.760 8.467 8.692 60,461,380 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.302 8.426 47,603,220 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.111 8.426 53,618,140 +0.31(+3.84%)
Nov 01, 2007 7.987 8.276 7.877 8.114 64,012,664 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.114 49,626,468 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.637 7.985 57,218,896 +0.28(+3.66%)
Oct 29, 2007 7.618 7.740 7.467 7.703 88,694,104 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,217,552 -0.07(-0.86%)
Oct 25, 2007 8.451 8.531 7.703 7.958 87,877,928 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,654,420 -0.31(-3.38%)
Oct 23, 2007 9.097 9.097 8.779 9.024 32,082,668 +0.04(+0.49%)
Oct 22, 2007 8.520 8.999 8.451 8.980 58,611,676 +0.41(+4.73%)
Oct 19, 2007 9.040 9.045 8.572 8.575 55,137,776 -0.49(-5.37%)
Oct 18, 2007 9.038 9.097 8.811 9.061 37,132,296 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.740 9.068 78,247,512 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.306 8.421 30,124,570 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.345 38,768,636 +0.06(+0.72%)
Oct 12, 2007 8.178 8.286 8.052 8.286 44,690,176 +0.20(+2.44%)
Oct 11, 2007 8.387 8.492 7.997 8.088 57,654,820 -0.38(-4.44%)
Oct 10, 2007 8.513 8.513 8.260 8.464 42,425,576 +0.01(+0.11%)
Oct 09, 2007 8.607 8.646 8.329 8.456 43,934,056 -0.15(-1.76%)
Oct 08, 2007 8.529 8.620 8.428 8.607 27,524,020 +0.14(+1.62%)
Oct 05, 2007 8.382 8.515 8.293 8.469 37,593,200 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.969 8.251 41,314,060 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.079 8.215 50,930,968 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.579 31,083,594 -0.08(-0.96%)
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.