Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,363,404 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,363,000 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,604,940 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,128,300 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,765,568 +0.01(+0.20%)
Mar 23, 2007 3.098 3.154 3.065 3.087 57,192,740 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.043 3.122 88,441,184 +0.07(+2.20%)
Mar 21, 2007 3.007 3.103 2.950 3.055 151,583,744 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.890 71,584,416 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,316,668 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.890 57,291,208 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,493,768 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,915,584 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,241,496 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,668,520 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,535,748 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,008,080 +0.12(+4.12%)
Mar 07, 2007 3.089 3.104 3.004 3.017 88,500,752 -0.09(-2.82%)
Mar 06, 2007 2.996 3.138 2.983 3.105 87,863,096 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.932 72,349,984 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,427,512 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.051 3.121 91,274,392 -0.04(-1.23%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,068,200 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,437,776 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,900,056 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,956,284 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,477,056 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,445,496 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,200,560 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,758,208 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,273,576 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.420 117,938,720 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.465 93,488,048 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,058,184 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.315 3.328 102,250,928 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,178,576 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,966,592 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,528,600 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.256 3.299 63,218,544 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,946,580 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.164 70,938,552 +0.04(+1.27%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,620 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,992 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,552 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,368 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,232,064 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,755,088 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,160 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,128 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,568 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,416 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,120 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,480 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,600 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,552 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,616 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,336 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,336 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,960 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,917,080 -0.02(-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.