Indicators

NVIDIA Corp (NQ: NVDA )

121.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.913	8.058	7.799	7.801	29,967,958	-0.18(-2.21%)
Dec 28, 2007	8.044	8.140	7.909	7.977	28,147,106	-0.08(-1.00%)
Dec 27, 2007	8.301	8.347	8.037	8.058	26,315,522	-0.26(-3.09%)
Dec 26, 2007	8.220	8.314	8.140	8.314	23,477,568	+0.11(+1.34%)
Dec 24, 2007	8.122	8.243	8.062	8.204	11,339,314	+0.14(+1.76%)
Dec 21, 2007	8.161	8.232	7.989	8.062	47,252,792	-0.00(-0.03%)
Dec 20, 2007	8.026	8.083	7.858	8.065	30,520,798	+0.17(+2.09%)
Dec 19, 2007	7.799	7.973	7.766	7.899	27,641,790	+0.07(+0.94%)
Dec 18, 2007	7.748	7.911	7.670	7.826	43,271,188	+0.19(+2.55%)
Dec 17, 2007	7.957	8.032	7.613	7.631	55,320,864	-0.41(-5.10%)
Dec 14, 2007	7.874	8.129	7.821	8.042	38,597,200	+0.13(+1.65%)
Dec 13, 2007	8.035	8.087	7.677	7.911	54,553,012	-0.22(-2.73%)
Dec 12, 2007	8.195	8.275	7.975	8.133	67,324,368	+0.27(+3.44%)
Dec 11, 2007	8.021	8.168	7.844	7.863	63,500,884	+0.01(+0.12%)
Dec 10, 2007	7.794	7.945	7.771	7.854	36,671,984	+0.08(+1.09%)
Dec 07, 2007	7.899	7.909	7.688	7.769	34,920,192	-0.10(-1.25%)
Dec 06, 2007	7.693	7.893	7.624	7.867	40,465,336	+0.16(+2.02%)
Dec 05, 2007	7.611	7.854	7.516	7.711	72,689,512	+0.38(+5.19%)
Dec 04, 2007	7.370	7.395	7.189	7.331	40,526,284	-0.01(-0.09%)

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.