Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.065 5.233 5.037 5.214 78,589,928 +0.25(+5.09%)
Aug 30, 2007 4.942 5.084 4.940 4.961 50,767,172 -0.03(-0.57%)
Aug 29, 2007 4.820 4.996 4.810 4.990 58,717,244 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.710 4.722 61,053,252 -0.31(-6.10%)
Aug 27, 2007 4.917 5.080 4.895 5.028 69,316,280 +0.11(+2.26%)
Aug 24, 2007 4.878 4.926 4.842 4.917 39,428,264 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.870 4.892 72,826,160 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,725,528 +0.11(+2.28%)
Aug 21, 2007 4.603 4.860 4.535 4.823 77,990,432 +0.25(+5.41%)
Aug 20, 2007 4.597 4.647 4.520 4.576 56,659,152 -0.02(-0.40%)
Aug 17, 2007 4.459 4.598 4.320 4.594 79,448,568 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.127 4.338 85,044,136 -0.07(-1.66%)
Aug 15, 2007 4.582 4.647 4.406 4.412 75,788,848 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.606 119,067,224 +0.17(+3.88%)
Aug 13, 2007 4.519 4.549 4.341 4.434 76,352,288 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,393,088 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.701 135,790,144 +0.06(+1.18%)
Aug 08, 2007 4.521 4.785 4.487 4.646 72,010,184 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.441 61,715,664 +0.07(+1.59%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,208,820 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.333 4.335 67,961,080 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.546 4.608 51,090,360 -0.02(-0.44%)
Aug 01, 2007 4.596 4.709 4.413 4.629 76,954,640 -0.03(-0.74%)
Jul 31, 2007 4.819 4.885 4.657 4.663 77,570,744 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,674,796 +0.13(+2.80%)
Jul 27, 2007 4.510 4.717 4.508 4.510 67,103,884 -0.01(-0.25%)
Jul 26, 2007 4.450 4.584 4.390 4.521 77,450,488 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.394 4.498 47,727,376 -0.02(-0.47%)
Jul 24, 2007 4.624 4.662 4.491 4.519 49,886,224 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,301,716 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.596 55,139,896 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.647 44,416,276 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.652 60,036,196 -0.09(-1.84%)
Jul 17, 2007 4.779 4.874 4.735 4.739 70,172,472 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.759 59,064,204 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,625,500 -0.03(-0.61%)
Jul 12, 2007 4.647 4.708 4.615 4.704 47,833,032 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.550 4.615 63,524,076 -0.02(-0.44%)
Jul 10, 2007 4.567 4.662 4.518 4.635 60,247,424 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,522,488 +0.13(+2.90%)
Jul 06, 2007 4.433 4.478 4.425 4.461 30,821,712 +0.02(+0.48%)
Jul 05, 2007 4.393 4.454 4.372 4.439 40,690,640 +0.05(+1.07%)
Jul 03, 2007 4.382 4.427 4.347 4.392 26,031,928 +0.01(+0.16%)
Jul 02, 2007 4.270 4.387 4.257 4.385 61,523,876 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,267,372 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.279 65,151,476 +0.04(+0.96%)
Jun 27, 2007 4.127 4.244 4.107 4.239 66,849,640 +0.11(+2.69%)
Jun 26, 2007 4.317 4.329 4.117 4.127 94,661,296 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.281 4.328 89,374,176 -0.12(-2.64%)
Jun 22, 2007 4.382 4.471 4.316 4.445 96,470,272 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.380 141,448,368 +0.32(+7.83%)
Jun 20, 2007 4.076 4.097 4.035 4.062 89,716,832 +0.00(+0.10%)
Jun 19, 2007 4.007 4.067 3.980 4.058 53,641,832 +0.03(+0.63%)
Jun 18, 2007 4.071 4.086 4.000 4.033 74,781,040 +0.00(+0.05%)
Jun 15, 2007 3.899 4.061 3.898 4.031 118,514,952 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.855 55,459,092 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.692 3.788 64,052,800 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.697 3.699 57,438,584 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.704 3.738 46,533,240 +0.01(+0.36%)
Jun 08, 2007 3.637 3.730 3.592 3.725 58,140,280 +0.06(+1.56%)
Jun 07, 2007 3.690 3.745 3.667 3.668 86,336,496 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.639 3.708 103,667,248 +0.03(+0.75%)
Jun 05, 2007 3.584 3.686 3.578 3.680 76,164,008 +0.11(+2.97%)
Jun 04, 2007 3.522 3.594 3.508 3.574 35,106,724 +0.02(+0.54%)
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.