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 (%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,262,756 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.280 65,146,132 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,844,152 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,653,528 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.282 4.329 89,366,840 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,462,352 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.381 141,436,752 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,709,472 +0.00(+0.10%)
Jun 19, 2007 4.007 4.068 3.980 4.058 53,637,432 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,774,904 +0.00(+0.05%)
Jun 15, 2007 3.899 4.062 3.898 4.031 118,505,224 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,454,540 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.693 3.788 64,047,544 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,433,868 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,529,420 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,135,508 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,329,416 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,658,736 +0.03(+0.75%)
Jun 05, 2007 3.585 3.686 3.578 3.680 76,157,760 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,103,844 +0.02(+0.54%)
Jun 01, 2007 3.570 3.623 3.549 3.555 46,777,700 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.530 84,446,648 +0.05(+1.58%)
May 30, 2007 3.427 3.475 3.384 3.475 36,271,460 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,475,960 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,683,512 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,262,088 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,866,648 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.525 3.600 43,803,324 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.580 70,488,448 +0.01(+0.31%)
May 18, 2007 3.526 3.579 3.497 3.569 65,875,180 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,044,840 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,029,212 +0.04(+1.28%)
May 15, 2007 3.554 3.577 3.506 3.514 67,749,088 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,770,616 -0.04(-1.00%)
May 11, 2007 3.525 3.616 3.471 3.581 166,376,672 +0.24(+7.07%)
May 10, 2007 3.422 3.467 3.315 3.345 88,446,152 -0.06(-1.85%)
May 09, 2007 3.368 3.428 3.330 3.408 45,613,272 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,358,440 +0.03(+0.76%)
May 07, 2007 3.486 3.524 3.363 3.367 60,733,592 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,179,160 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,537,632 +0.06(+1.89%)
May 02, 2007 3.405 3.419 3.331 3.348 71,913,880 -0.04(-1.17%)
May 01, 2007 3.413 3.436 3.360 3.388 59,366,616 +0.04(+1.06%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,418,852 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,401,756 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.416 54,515,996 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.375 55,559,812 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,095,424 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,909,820 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,724,076 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,096,208 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,546,256 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,463,888 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.100 73,252,800 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.117 69,628,488 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,079,328 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.006 88,654,272 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,584,520 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,874,824 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,373,152 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.905 2.913 39,445,992 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,656,252 -0.01(-0.38%)
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.