Skip to main content

NVIDIA Corp (NQ: NVDA )

906.73 +4.23 (+0.47%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.816 1.897 1.784 1.851 48,142,784 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,680,128 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,164,700 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,653,806 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,000,470 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,158,768 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,955,524 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,621,368 +0.01(+0.71%)
Dec 18, 2008 2.124 2.130 1.915 1.940 60,041,012 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,513,104 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,899,092 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 51,999,240 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,050,808 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,522,104 -0.08(-4.21%)
Dec 10, 2008 1.825 2.007 1.796 1.961 104,775,792 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,455,048 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,179,320 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,803,024 +0.06(+3.96%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,832,168 -0.11(-6.60%)
Dec 03, 2008 1.653 1.741 1.575 1.738 63,733,036 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,325,368 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,642,792 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,174,352 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,494,460 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,587,148 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,441,828 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,338,808 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,338,424 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,530,792 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,559,536 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,321,436 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,793,944 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,908,712 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,328,656 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,844,608 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,834,960 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,425,496 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,059,464 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,871,088 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,540,696 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.936 78,921,088 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,373,320 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,654,968 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,541,744 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.653 1.839 92,653,552 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,193,552 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,031,824 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,720,344 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,527,004 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,800,288 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,942,084 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,510,720 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,083,512 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,104,760 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,804,672 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,912,768 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,869,808 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,145,608 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,937,360 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,552,880 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,856,416 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,610,288 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,870,752 -0.25(-10.37%)
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.