Skip to main content

NVIDIA Corp (NQ: NVDA )

114.43 -1.16 (-1.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.3225 0.3248 0.3174 0.3190 582,616,320 +0.00(+0.28%)
Mar 29, 2007 0.3287 0.3291 0.3129 0.3181 720,535,232 -0.01(-1.75%)
Mar 28, 2007 0.3273 0.3301 0.3232 0.3238 465,304,320 -0.01(-1.91%)
Mar 27, 2007 0.3357 0.3363 0.3298 0.3301 470,116,544 -0.01(-1.88%)
Mar 26, 2007 0.3360 0.3392 0.3303 0.3364 448,391,584 +0.00(+0.20%)
Mar 23, 2007 0.3370 0.3430 0.3333 0.3358 525,878,080 -0.00(-1.11%)
Mar 22, 2007 0.3325 0.3415 0.3310 0.3395 813,202,496 +0.01(+2.20%)
Mar 21, 2007 0.3270 0.3374 0.3208 0.3322 1,393,788,288 +0.02(+5.71%)
Mar 20, 2007 0.3148 0.3220 0.3130 0.3143 658,207,232 -0.00(-0.49%)
Mar 19, 2007 0.3159 0.3209 0.3148 0.3158 462,653,696 +0.00(+0.49%)
Mar 16, 2007 0.3175 0.3180 0.3120 0.3143 526,783,456 -0.00(-0.94%)
Mar 15, 2007 0.3197 0.3226 0.3124 0.3172 657,373,696 -0.00(-1.00%)
Mar 14, 2007 0.3229 0.3248 0.3108 0.3205 973,876,864 -0.00(-0.48%)
Mar 13, 2007 0.3362 0.3348 0.3218 0.3220 618,274,752 -0.01(-4.22%)
Mar 12, 2007 0.3371 0.3411 0.3339 0.3362 429,109,568 -0.00(-0.59%)
Mar 09, 2007 0.3458 0.3503 0.3343 0.3382 556,616,512 -0.00(-1.01%)
Mar 08, 2007 0.3350 0.3454 0.3348 0.3416 772,440,832 +0.01(+4.12%)
Mar 07, 2007 0.3360 0.3375 0.3267 0.3281 813,750,208 -0.01(-2.82%)
Mar 06, 2007 0.3258 0.3413 0.3245 0.3376 807,887,104 +0.02(+5.90%)
Mar 05, 2007 0.3242 0.3307 0.3177 0.3188 665,246,464 -0.01(-3.39%)
Mar 02, 2007 0.3364 0.3405 0.3293 0.3300 684,349,056 -0.01(-2.78%)
Mar 01, 2007 0.3362 0.3457 0.3318 0.3394 839,253,376 -0.00(-1.23%)
Feb 28, 2007 0.3446 0.3511 0.3404 0.3436 782,188,480 -0.00(-0.58%)
Feb 27, 2007 0.3525 0.3608 0.3451 0.3456 721,222,784 -0.01(-3.02%)
Feb 26, 2007 0.3629 0.3657 0.3558 0.3564 495,602,400 -0.01(-1.53%)
Feb 23, 2007 0.3662 0.3665 0.3618 0.3619 404,171,008 -0.00(-0.24%)
Feb 22, 2007 0.3661 0.3720 0.3619 0.3628 657,220,032 +0.00(+0.65%)
Feb 21, 2007 0.3629 0.3668 0.3568 0.3605 656,929,856 -0.01(-1.48%)
Feb 20, 2007 0.3633 0.3679 0.3607 0.3659 627,093,184 +0.00(+0.89%)
Feb 16, 2007 0.3726 0.3730 0.3616 0.3627 917,260,736 -0.01(-3.05%)
Feb 15, 2007 0.3717 0.3760 0.3681 0.3741 489,841,984 +0.00(+0.60%)
Feb 14, 2007 0.3802 0.3824 0.3710 0.3719 1,084,427,648 -0.00(-1.32%)
Feb 13, 2007 0.3759 0.3799 0.3721 0.3769 859,607,616 +0.01(+1.89%)
Feb 12, 2007 0.3646 0.3778 0.3607 0.3699 791,291,200 +0.01(+2.21%)
Feb 09, 2007 0.3830 0.3862 0.3605 0.3619 940,180,928 -0.02(-5.03%)
Feb 08, 2007 0.3802 0.3865 0.3769 0.3811 728,034,304 -0.00(-1.29%)
Feb 07, 2007 0.3746 0.3870 0.3723 0.3861 762,864,512 +0.01(+3.91%)
Feb 06, 2007 0.3669 0.3762 0.3615 0.3716 777,226,944 +0.01(+3.55%)
Feb 05, 2007 0.3547 0.3618 0.3542 0.3588 581,284,352 +0.01(+1.63%)
Feb 02, 2007 0.3460 0.3547 0.3431 0.3531 587,978,560 +0.01(+2.61%)
Feb 01, 2007 0.3365 0.3458 0.3359 0.3441 652,268,608 +0.00(+1.27%)
Jan 31, 2007 0.3393 0.3430 0.3351 0.3398 469,080,480 -0.00(-0.36%)
Jan 30, 2007 0.3368 0.3432 0.3338 0.3410 637,754,048 +0.01(+1.92%)
Jan 29, 2007 0.3471 0.3475 0.3316 0.3345 1,261,270,400 -0.01(-4.10%)
Jan 26, 2007 0.3547 0.3582 0.3425 0.3488 831,547,904 -0.00(-0.82%)
Jan 25, 2007 0.3678 0.3691 0.3499 0.3517 618,188,032 -0.01(-3.50%)
Jan 24, 2007 0.3580 0.3692 0.3564 0.3645 687,361,088 +0.01(+3.10%)
Jan 23, 2007 0.3517 0.3592 0.3452 0.3535 631,935,232 +0.00(+0.03%)
Jan 22, 2007 0.3567 0.3625 0.3521 0.3534 732,489,728 +0.00(+0.00%)
Jan 19, 2007 0.3475 0.3607 0.3451 0.3534 944,839,360 +0.00(+0.60%)
Jan 18, 2007 0.3797 0.3797 0.3465 0.3513 1,505,199,104 -0.03(-8.28%)
Jan 17, 2007 0.3858 0.3881 0.3815 0.3830 709,805,952 -0.01(-2.10%)
Jan 16, 2007 0.3935 0.3937 0.3868 0.3912 713,579,200 +0.00(+0.17%)
Jan 12, 2007 0.3795 0.3921 0.3778 0.3905 699,760,384 +0.01(+1.35%)
Jan 11, 2007 0.3868 0.3897 0.3790 0.3853 926,697,792 -0.00(-0.37%)
Jan 10, 2007 0.3647 0.3902 0.3592 0.3868 1,111,385,984 +0.02(+4.93%)
Jan 09, 2007 0.3764 0.3790 0.3681 0.3686 765,979,200 -0.01(-1.95%)
Jan 08, 2007 0.3744 0.3831 0.3680 0.3759 658,831,744 +0.00(+0.74%)
Jan 05, 2007 0.3886 0.3902 0.3705 0.3731 1,246,295,808 -0.02(-6.27%)
Jan 04, 2007 0.3985 0.3999 0.3883 0.3981 799,188,608 -0.00(-0.47%)
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.