Skip to main content

NVIDIA Corp (NQ: NVDA )

131.01 -0.87 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.547 5.682 5.531 5.664 90,515,696 +0.27(+5.02%)
May 29, 2008 5.409 5.419 5.295 5.393 75,343,064 -0.01(-0.25%)
May 28, 2008 5.503 5.517 5.345 5.407 81,967,520 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,801,128 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.221 5.299 87,510,584 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.221 5.299 87,509,712 -0.12(-2.28%)
May 22, 2008 5.370 5.467 5.286 5.423 75,564,432 +0.13(+2.43%)
May 21, 2008 5.352 5.558 5.283 5.295 116,290,416 -0.04(-0.82%)
May 20, 2008 5.331 5.393 5.276 5.338 84,093,720 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.480 126,309,360 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.597 119,007,424 +0.14(+2.65%)
May 15, 2008 5.049 5.476 5.026 5.453 126,972,952 +0.39(+7.75%)
May 14, 2008 4.978 5.192 4.916 5.061 81,882,360 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.916 92,427,840 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,748,416 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.166 221,234,144 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.033 147,448,576 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,016,880 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.166 79,443,216 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,852,136 -0.13(-2.49%)
May 02, 2008 5.065 5.164 4.989 5.164 123,311,816 +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.