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

NVIDIA Corp (NQ: NVDA )

120.33 -1.46 (-1.20%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 5.650 5.744 5.464 5.639 63,955,432 -0.14(-2.38%)
Jan 30, 2008 5.733 5.863 5.611 5.776 57,833,996 -0.05(-0.87%)
Jan 29, 2008 5.753 5.850 5.604 5.827 45,188,028 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.531 5.652 62,972,528 -0.07(-1.20%)
Jan 25, 2008 6.159 6.297 5.694 5.721 75,008,512 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.565 5.932 65,100,840 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.510 100,637,600 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.120 5.430 77,378,688 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,348,856 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,347,544 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,419,248 -0.09(-1.73%)
Jan 16, 2008 5.737 5.815 5.311 5.437 159,667,152 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.129 79,126,304 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,783,808 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,431,636 -0.28(-4.38%)
Jan 10, 2008 6.444 6.590 6.359 6.487 60,445,808 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,792,056 +0.33(+5.17%)
Jan 08, 2008 6.203 6.716 6.058 6.299 120,683,384 +0.13(+2.12%)
Jan 07, 2008 6.925 6.982 6.042 6.168 109,764,184 -0.71(-10.33%)
Jan 04, 2008 7.285 7.322 6.833 6.879 80,250,792 -0.63(-8.40%)
Jan 03, 2008 7.613 7.764 7.482 7.510 51,819,484 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.466 7.569 52,762,972 -0.23(-2.97%)
Jan 01, 2008 7.913 8.058 7.799 7.801 30,115,906 +0.00(+0.00%)
Dec 31, 2007 7.913 8.058 7.799 7.801 29,966,946 -0.18(-2.21%)
Dec 28, 2007 8.044 8.140 7.909 7.978 28,146,156 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.037 8.058 26,314,632 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.140 8.315 23,476,774 +0.11(+1.34%)
Dec 24, 2007 8.122 8.244 8.063 8.205 11,338,931 +0.14(+1.76%)
Dec 21, 2007 8.161 8.232 7.989 8.063 47,251,196 -0.00(-0.03%)
Dec 20, 2007 8.026 8.083 7.858 8.065 30,519,768 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.767 7.900 27,640,856 +0.07(+0.94%)
Dec 18, 2007 7.748 7.911 7.670 7.826 43,269,728 +0.19(+2.55%)
Dec 17, 2007 7.957 8.033 7.613 7.631 55,318,996 -0.41(-5.10%)
Dec 14, 2007 7.874 8.129 7.822 8.042 38,595,892 +0.13(+1.65%)
Dec 13, 2007 8.035 8.088 7.677 7.911 54,551,168 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.975 8.134 67,322,088 +0.27(+3.44%)
Dec 11, 2007 8.021 8.168 7.845 7.863 63,498,740 +0.01(+0.12%)
Dec 10, 2007 7.794 7.946 7.771 7.854 36,670,748 +0.08(+1.09%)
Dec 07, 2007 7.900 7.909 7.689 7.769 34,919,012 -0.10(-1.25%)
Dec 06, 2007 7.693 7.893 7.625 7.868 40,463,968 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,687,056 +0.38(+5.19%)
Dec 04, 2007 7.370 7.395 7.189 7.331 40,524,912 -0.01(-0.09%)
Dec 03, 2007 7.338 7.473 7.226 7.338 53,432,752 +0.11(+1.46%)
Nov 30, 2007 7.842 7.842 7.209 7.232 70,957,568 -0.36(-4.77%)
Nov 29, 2007 7.521 7.819 7.488 7.595 53,321,140 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.248 7.533 62,638,592 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.060 50,021,316 +0.29(+4.30%)
Nov 26, 2007 6.925 7.067 6.755 6.769 42,071,536 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,752 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,700,400 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.675 6.886 67,883,488 -0.05(-0.76%)
Nov 19, 2007 7.336 7.372 6.900 6.939 61,974,780 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.278 7.441 46,181,260 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.278 54,122,872 -0.10(-1.34%)
Nov 14, 2007 7.684 7.758 7.338 7.377 72,685,328 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,228,088 +0.61(+8.82%)
Nov 12, 2007 7.647 7.702 6.886 6.886 77,994,296 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,965,128 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.759 108,224,728 -0.52(-6.27%)
Nov 07, 2007 8.686 8.721 8.209 8.278 58,589,188 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,466,348 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,607,128 +0.00(+0.00%)
Nov 02, 2007 8.225 8.484 8.111 8.425 53,622,544 +0.31(+3.84%)
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.