NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.882 7.988 7.617 7.627 47,432,224 +0.04(+0.59%)
Jul 30, 2007 7.402 7.593 7.400 7.582 35,877,908 +0.21(+2.80%)
Jul 27, 2007 7.375 7.715 7.372 7.375 41,032,048 -0.02(-0.25%)
Jul 26, 2007 7.278 7.497 7.180 7.393 47,358,688 +0.04(+0.50%)
Jul 25, 2007 7.393 7.498 7.187 7.357 29,183,884 -0.03(-0.47%)
Jul 24, 2007 7.562 7.625 7.345 7.391 30,503,956 -0.20(-2.64%)
Jul 23, 2007 7.490 7.747 7.473 7.592 24,031,840 +0.07(+1.00%)
Jul 20, 2007 7.650 7.677 7.480 7.517 33,716,420 -0.08(-1.10%)
Jul 19, 2007 7.717 7.755 7.546 7.600 27,159,244 -0.01(-0.11%)
Jul 18, 2007 7.638 7.662 7.458 7.608 36,710,364 -0.14(-1.84%)
Jul 17, 2007 7.815 7.972 7.743 7.751 42,908,400 -0.03(-0.42%)
Jul 16, 2007 7.652 7.815 7.650 7.783 36,116,020 +0.14(+1.81%)
Jul 13, 2007 7.670 7.762 7.637 7.645 24,841,296 -0.05(-0.61%)
Jul 12, 2007 7.600 7.700 7.547 7.692 29,248,488 +0.15(+1.93%)
Jul 11, 2007 7.578 7.630 7.442 7.547 38,843,100 -0.03(-0.44%)
Jul 10, 2007 7.468 7.625 7.388 7.580 36,839,524 +0.07(+0.98%)
Jul 09, 2007 7.322 7.542 7.320 7.507 35,784,776 +0.21(+2.90%)
Jul 06, 2007 7.250 7.323 7.237 7.295 18,846,568 +0.04(+0.48%)
Jul 05, 2007 7.185 7.283 7.150 7.260 24,881,128 +0.08(+1.07%)
Jul 03, 2007 7.167 7.240 7.108 7.183 15,917,756 +0.01(+0.16%)
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.