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 5.038 5.214 78,587,280 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,765,460 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.810 4.990 58,715,264 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,051,192 -0.31(-6.10%)
Aug 27, 2007 4.917 5.080 4.895 5.028 69,313,936 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.917 39,426,932 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,823,704 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,723,444 +0.11(+2.28%)
Aug 21, 2007 4.604 4.860 4.535 4.824 77,987,800 +0.25(+5.41%)
Aug 20, 2007 4.597 4.647 4.520 4.576 56,657,240 -0.02(-0.40%)
Aug 17, 2007 4.459 4.598 4.320 4.594 79,445,888 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,041,264 -0.07(-1.66%)
Aug 15, 2007 4.582 4.647 4.406 4.412 75,786,288 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,063,208 +0.17(+3.88%)
Aug 13, 2007 4.519 4.549 4.342 4.434 76,349,712 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,388,888 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.701 135,785,568 +0.06(+1.18%)
Aug 08, 2007 4.521 4.785 4.487 4.646 72,007,752 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.441 61,713,580 +0.07(+1.59%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,206,892 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.333 4.335 67,958,784 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.546 4.609 51,088,636 -0.02(-0.44%)
Aug 01, 2007 4.596 4.710 4.413 4.629 76,952,040 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,568,128 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,672,816 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,101,624 -0.01(-0.25%)
Jul 26, 2007 4.451 4.584 4.391 4.521 77,447,872 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.395 4.499 47,725,768 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.491 4.520 49,884,544 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,300,388 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.596 55,138,036 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.647 44,414,780 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.652 60,034,172 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.739 70,170,112 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.759 59,062,212 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,624,132 -0.03(-0.61%)
Jul 12, 2007 4.647 4.708 4.615 4.704 47,831,416 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,521,932 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,245,392 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,520,512 +0.13(+2.90%)
Jul 06, 2007 4.433 4.478 4.425 4.461 30,820,672 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.372 4.439 40,689,268 +0.05(+1.07%)
Jul 03, 2007 4.382 4.427 4.347 4.393 26,031,050 +0.01(+0.16%)
Jul 02, 2007 4.270 4.387 4.257 4.385 61,521,800 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,265,476 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.279 65,149,280 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,847,384 +0.11(+2.69%)
Jun 26, 2007 4.317 4.329 4.117 4.128 94,658,104 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.281 4.328 89,371,160 -0.12(-2.64%)
Jun 22, 2007 4.382 4.471 4.316 4.446 96,467,016 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.380 141,443,600 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.062 89,713,808 +0.00(+0.10%)
Jun 19, 2007 4.007 4.067 3.980 4.058 53,640,024 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,778,512 +0.00(+0.05%)
Jun 15, 2007 3.899 4.061 3.898 4.031 118,510,952 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.855 55,457,220 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.692 3.788 64,050,640 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.697 3.700 57,436,644 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,531,668 +0.01(+0.36%)
Jun 08, 2007 3.637 3.730 3.593 3.725 58,138,320 +0.06(+1.56%)
Jun 07, 2007 3.690 3.745 3.667 3.668 86,333,584 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.639 3.708 103,663,752 +0.03(+0.75%)
Jun 05, 2007 3.584 3.686 3.578 3.680 76,161,440 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,105,540 +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.