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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Oct 31, 2007 0.8737 0.8829 0.8465 0.8824 456,307,552 +0.01(+1.61%)
Oct 30, 2007 0.8445 0.8862 0.8305 0.8684 526,118,720 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8418 0.8121 0.8378 815,528,320 -0.02(-2.35%)
Oct 26, 2007 0.8929 0.8989 0.8455 0.8580 618,054,784 -0.01(-0.86%)
Oct 25, 2007 0.9191 0.9278 0.8378 0.8655 808,023,680 -0.08(-8.73%)
Oct 24, 2007 0.9602 0.9602 0.9016 0.9483 566,902,656 -0.03(-3.38%)
Oct 23, 2007 0.9894 0.9894 0.9547 0.9814 294,995,072 +0.00(+0.49%)
Oct 22, 2007 0.9266 0.9787 0.9191 0.9767 538,925,120 +0.04(+4.73%)
Oct 19, 2007 0.9832 0.9837 0.9323 0.9325 506,983,136 -0.05(-5.37%)
Oct 18, 2007 0.9829 0.9894 0.9582 0.9854 341,425,600 -0.00(-0.08%)
Oct 17, 2007 0.9515 0.9889 0.9505 0.9862 719,473,536 +0.07(+7.68%)
Oct 16, 2007 0.9066 0.9320 0.9034 0.9158 276,990,656 +0.01(+0.91%)
Oct 15, 2007 0.9041 0.9193 0.8999 0.9076 356,471,520 +0.01(+0.72%)
Oct 12, 2007 0.8894 0.9011 0.8757 0.9011 410,919,136 +0.02(+2.44%)
Oct 11, 2007 0.9121 0.9236 0.8697 0.8797 530,126,976 -0.04(-4.44%)
Oct 10, 2007 0.9258 0.9258 0.8984 0.9206 390,096,448 +0.00(+0.11%)
Oct 09, 2007 0.9360 0.9403 0.9059 0.9196 403,966,720 -0.02(-1.76%)
Oct 08, 2007 0.9276 0.9375 0.9166 0.9360 253,079,024 +0.01(+1.62%)
Oct 05, 2007 0.9116 0.9261 0.9019 0.9211 345,663,520 +0.02(+2.64%)
Oct 04, 2007 0.8924 0.9026 0.8667 0.8974 379,876,288 +0.00(+0.45%)
Oct 03, 2007 0.9166 0.9166 0.8787 0.8934 468,302,208 -0.04(-4.24%)
Oct 02, 2007 0.9398 0.9415 0.9193 0.9330 285,808,736 -0.01(-0.96%)
Oct 01, 2007 0.9116 0.9465 0.9106 0.9420 399,142,176 +0.04(+4.22%)
Sep 28, 2007 0.9228 0.9261 0.9019 0.9039 405,266,432 -0.01(-1.47%)
Sep 27, 2007 0.9233 0.9278 0.9076 0.9173 379,089,248 +0.00(+0.30%)
Sep 26, 2007 0.8979 0.9166 0.8956 0.9146 519,256,224 +0.02(+2.37%)
Sep 25, 2007 0.8769 0.8971 0.8744 0.8934 361,600,384 +0.01(+1.27%)
Sep 24, 2007 0.8655 0.8954 0.8592 0.8822 457,437,472 +0.02(+2.55%)
Sep 21, 2007 0.8605 0.8729 0.8520 0.8602 458,623,264 +0.01(+0.97%)
Sep 20, 2007 0.8575 0.8667 0.8425 0.8520 324,984,128 -0.00(-0.58%)
Sep 19, 2007 0.8809 0.8979 0.8485 0.8570 522,604,128 -0.02(-1.83%)
Sep 18, 2007 0.8111 0.8854 0.8098 0.8729 846,764,992 +0.07(+8.76%)
Sep 17, 2007 0.8056 0.8141 0.7939 0.8026 375,714,592 -0.00(-0.22%)
Sep 14, 2007 0.8206 0.8216 0.8019 0.8043 488,421,184 -0.02(-2.95%)
Sep 13, 2007 0.8443 0.8452 0.8228 0.8288 453,960,128 +0.00(+0.03%)
Sep 12, 2007 0.8717 0.8759 0.8201 0.8285 555,725,632 -0.03(-3.93%)
Sep 11, 2007 0.8567 0.8689 0.8457 0.8625 406,474,016 +0.30(+53.19%)
Sep 10, 2007 0.5736 0.5836 0.5583 0.5630 582,769,536 +0.00(+0.28%)
Sep 07, 2007 0.5665 0.5724 0.5506 0.5614 603,728,640 -0.02(-3.65%)
Sep 06, 2007 0.5874 0.5927 0.5803 0.5827 426,500,864 +0.00(+0.44%)
Sep 05, 2007 0.5821 0.5986 0.5797 0.5802 657,154,752 -0.00(-0.76%)
Sep 04, 2007 0.5697 0.5871 0.5608 0.5846 684,885,440 +0.02(+3.09%)
Aug 31, 2007 0.5509 0.5692 0.5479 0.5671 722,538,048 +0.03(+5.09%)
Aug 30, 2007 0.5375 0.5530 0.5373 0.5396 466,741,888 -0.00(-0.57%)
Aug 29, 2007 0.5243 0.5434 0.5232 0.5427 539,833,088 +0.03(+5.68%)
Aug 28, 2007 0.5487 0.5509 0.5123 0.5136 561,309,824 -0.03(-6.10%)
Aug 27, 2007 0.5348 0.5526 0.5324 0.5469 637,278,208 +0.01(+2.26%)
Aug 24, 2007 0.5305 0.5358 0.5266 0.5348 362,494,528 +0.00(+0.52%)
Aug 23, 2007 0.5392 0.5455 0.5297 0.5321 669,547,328 -0.00(-0.85%)
Aug 22, 2007 0.5379 0.5397 0.5271 0.5366 567,490,560 +0.01(+2.28%)
Aug 21, 2007 0.5007 0.5286 0.4933 0.5246 717,026,368 +0.03(+5.41%)
Aug 20, 2007 0.5000 0.5055 0.4916 0.4977 520,911,424 -0.00(-0.40%)
Aug 17, 2007 0.4850 0.5001 0.4699 0.4997 730,432,192 +0.03(+5.90%)
Aug 16, 2007 0.4751 0.4785 0.4489 0.4719 781,876,544 -0.01(-1.66%)
Aug 15, 2007 0.4984 0.5055 0.4792 0.4799 696,785,536 -0.02(-4.23%)
Aug 14, 2007 0.4856 0.5088 0.4842 0.5010 1,094,677,120 +0.02(+3.88%)
Aug 13, 2007 0.4915 0.4948 0.4722 0.4823 701,965,696 -0.01(-1.09%)
Aug 10, 2007 0.4694 0.4909 0.4588 0.4876 1,143,641,984 -0.02(-4.64%)
Aug 09, 2007 0.5088 0.5254 0.4972 0.5113 1,248,423,936 +0.01(+1.18%)
Aug 08, 2007 0.4918 0.5204 0.4881 0.5054 662,045,376 +0.02(+4.61%)
Aug 07, 2007 0.4755 0.4909 0.4692 0.4831 567,399,872 +0.01(+1.58%)
Aug 06, 2007 0.4755 0.4791 0.4622 0.4755 525,964,992 +0.00(+0.85%)
Aug 03, 2007 0.4760 0.5033 0.4713 0.4716 624,818,816 -0.03(-5.93%)
Aug 02, 2007 0.5092 0.5097 0.4945 0.5013 469,713,216 -0.00(-0.44%)
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.