NVIDIA Corp (NQ: NVDA )

178.83 -8.90 (-4.74%)
Streaming Delayed Price Updated: 2:04 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.758 8.850 8.485 8.845 45,522,960 +0.14(+1.61%)
Oct 30, 2007 8.465 8.883 8.325 8.705 52,487,584 +0.31(+3.66%)
Oct 29, 2007 8.305 8.438 8.140 8.398 81,360,176 -0.20(-2.35%)
Oct 26, 2007 8.950 9.010 8.475 8.600 61,659,472 -0.08(-0.86%)
Oct 25, 2007 9.213 9.300 8.398 8.675 80,611,488 -0.83(-8.73%)
Oct 24, 2007 9.625 9.625 9.037 9.505 56,556,344 -0.33(-3.38%)
Oct 23, 2007 9.918 9.918 9.570 9.838 29,429,820 +0.05(+0.49%)
Oct 22, 2007 9.287 9.810 9.213 9.790 53,765,200 +0.44(+4.73%)
Oct 19, 2007 9.855 9.860 9.345 9.348 50,578,548 -0.53(-5.37%)
Oct 18, 2007 9.852 9.918 9.605 9.877 34,061,904 -0.01(-0.08%)
Oct 17, 2007 9.537 9.912 9.527 9.885 71,777,392 +0.71(+7.68%)
Oct 16, 2007 9.088 9.342 9.055 9.180 27,633,632 +0.08(+0.91%)
Oct 15, 2007 9.062 9.215 9.020 9.098 35,562,940 +0.06(+0.72%)
Oct 12, 2007 8.915 9.033 8.777 9.033 40,994,840 +0.21(+2.44%)
Oct 11, 2007 9.143 9.258 8.717 8.818 52,887,464 -0.41(-4.44%)
Oct 10, 2007 9.280 9.280 9.005 9.227 38,917,492 +0.01(+0.11%)
Oct 09, 2007 9.383 9.425 9.080 9.218 40,301,240 -0.16(-1.76%)
Oct 08, 2007 9.297 9.398 9.188 9.383 25,248,116 +0.15(+1.62%)
Oct 05, 2007 9.137 9.283 9.040 9.232 34,484,696 +0.24(+2.64%)
Oct 04, 2007 8.945 9.047 8.688 8.995 37,897,888 +0.04(+0.45%)
Oct 03, 2007 9.188 9.188 8.807 8.955 46,719,592 -0.40(-4.24%)
Oct 02, 2007 9.420 9.438 9.215 9.352 28,513,356 -0.09(-0.96%)
Oct 01, 2007 9.137 9.488 9.127 9.442 39,819,928 +0.38(+4.22%)
Sep 28, 2007 9.250 9.283 9.040 9.060 40,430,904 -0.14(-1.47%)
Sep 27, 2007 9.255 9.300 9.098 9.195 37,819,372 +0.03(+0.30%)
Sep 26, 2007 9.000 9.188 8.977 9.168 51,802,956 +0.21(+2.37%)
Sep 25, 2007 8.790 8.992 8.765 8.955 36,074,616 +0.11(+1.27%)
Sep 24, 2007 8.675 8.975 8.613 8.842 45,635,684 +0.22(+2.55%)
Sep 21, 2007 8.625 8.750 8.540 8.623 45,753,984 +0.08(+0.97%)
Sep 20, 2007 8.595 8.688 8.445 8.540 32,421,640 -0.05(-0.58%)
Sep 19, 2007 8.830 9.000 8.505 8.590 52,136,956 -0.16(-1.83%)
Sep 18, 2007 8.130 8.875 8.117 8.750 84,476,464 +0.71(+8.76%)
Sep 17, 2007 8.075 8.160 7.957 8.045 37,482,704 -0.02(-0.22%)
Sep 14, 2007 8.225 8.235 8.037 8.062 48,726,736 -0.24(-2.95%)
Sep 13, 2007 8.463 8.472 8.248 8.307 45,288,772 +0.00(+0.03%)
Sep 12, 2007 8.738 8.780 8.220 8.305 55,441,280 -0.34(-3.93%)
Sep 11, 2007 8.588 8.710 8.477 8.645 40,551,380 +0.18(+2.13%)
Sep 10, 2007 8.625 8.775 8.395 8.465 38,759,532 +0.02(+0.28%)
Sep 07, 2007 8.518 8.607 8.278 8.442 40,153,504 -0.32(-3.65%)
Sep 06, 2007 8.832 8.912 8.725 8.762 28,366,228 +0.04(+0.44%)
Sep 05, 2007 8.752 9.000 8.717 8.723 43,706,832 -0.07(-0.76%)
Sep 04, 2007 8.565 8.827 8.432 8.790 45,551,180 +0.26(+3.09%)
Aug 31, 2007 8.283 8.558 8.238 8.527 48,055,424 +0.41(+5.09%)
Aug 30, 2007 8.082 8.315 8.078 8.113 31,042,628 -0.05(-0.57%)
Aug 29, 2007 7.883 8.170 7.867 8.160 35,903,864 +0.44(+5.68%)
Aug 28, 2007 8.250 8.283 7.703 7.722 37,332,264 -0.50(-6.10%)
Aug 27, 2007 8.042 8.308 8.005 8.223 42,384,860 +0.18(+2.26%)
Aug 24, 2007 7.977 8.057 7.918 8.042 24,109,220 +0.04(+0.52%)
Aug 23, 2007 8.107 8.202 7.965 8.000 44,531,052 -0.07(-0.85%)
Aug 22, 2007 8.088 8.115 7.925 8.068 37,743,340 +0.18(+2.28%)
Aug 21, 2007 7.528 7.948 7.417 7.888 47,688,848 +0.41(+5.41%)
Aug 20, 2007 7.518 7.600 7.392 7.483 34,645,400 -0.03(-0.40%)
Aug 17, 2007 7.292 7.520 7.065 7.513 48,580,456 +0.42(+5.90%)
Aug 16, 2007 7.143 7.195 6.750 7.095 52,001,980 -0.12(-1.66%)
Aug 15, 2007 7.493 7.600 7.205 7.215 46,342,644 -0.32(-4.23%)
Aug 14, 2007 7.302 7.650 7.280 7.533 72,806,096 +0.28(+3.88%)
Aug 13, 2007 7.390 7.440 7.100 7.252 46,687,172 -0.08(-1.09%)
Aug 10, 2007 7.058 7.382 6.898 7.332 76,062,704 -0.36(-4.64%)
Aug 09, 2007 7.650 7.900 7.475 7.688 83,031,672 +0.09(+1.18%)
Aug 08, 2007 7.394 7.825 7.338 7.598 44,032,104 +0.33(+4.61%)
Aug 07, 2007 7.150 7.382 7.055 7.263 37,737,308 +0.11(+1.59%)
Aug 06, 2007 7.150 7.203 6.950 7.150 34,981,508 +0.06(+0.85%)
Aug 03, 2007 7.157 7.567 7.087 7.090 41,556,196 -0.45(-5.93%)
Aug 02, 2007 7.657 7.663 7.435 7.537 31,240,248 -0.03(-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.