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

NVIDIA Corp (NQ: NVDA )

125.05 -1.04 (-0.82%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 (%)
May 30, 2008 5.547 5.682 5.531 5.664 90,518,752 +0.27(+5.02%)
May 29, 2008 5.409 5.418 5.295 5.393 75,345,608 -0.01(-0.25%)
May 28, 2008 5.503 5.517 5.345 5.407 81,970,296 +0.05(+0.94%)
May 27, 2008 5.308 5.363 5.207 5.356 90,804,192 +0.06(+1.08%)
May 26, 2008 5.414 5.457 5.221 5.299 87,513,536 +0.00(+0.00%)
May 23, 2008 5.414 5.457 5.221 5.299 87,512,664 -0.12(-2.28%)
May 22, 2008 5.370 5.467 5.285 5.423 75,566,984 +0.13(+2.43%)
May 21, 2008 5.352 5.558 5.283 5.295 116,294,344 -0.04(-0.82%)
May 20, 2008 5.331 5.393 5.276 5.338 84,096,560 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.441 5.480 126,313,624 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.418 5.597 119,011,448 +0.14(+2.65%)
May 15, 2008 5.049 5.476 5.026 5.453 126,977,240 +0.39(+7.75%)
May 14, 2008 4.978 5.191 4.916 5.061 81,885,128 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.916 92,430,960 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.019 109,752,128 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.166 221,241,616 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.033 147,453,552 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.003 5.047 78,019,520 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.166 79,445,904 +0.13(+2.60%)
May 05, 2008 5.129 5.152 5.024 5.035 102,855,616 -0.13(-2.49%)
May 02, 2008 5.065 5.164 4.988 5.164 123,315,984 +0.23(+4.74%)
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.