Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.89 -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2008 4.561 4.646 4.481 4.538 62,142,108 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,247,452 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.446 65,556,320 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.460 4.511 78,686,344 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.570 4.660 80,175,088 +0.07(+1.45%)
Mar 24, 2008 4.341 4.618 4.325 4.593 96,753,592 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.024 4.247 69,066,312 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.024 4.247 69,063,768 +0.20(+4.87%)
Mar 19, 2008 4.249 4.309 4.050 4.050 95,992,136 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.350 117,230,136 +0.25(+6.22%)
Mar 17, 2008 4.018 4.238 3.969 4.095 87,395,672 -0.11(-2.51%)
Mar 14, 2008 4.540 4.545 4.169 4.201 125,913,904 -0.32(-7.01%)
Mar 13, 2008 4.180 4.582 4.155 4.517 133,069,816 +0.27(+6.37%)
Mar 12, 2008 4.407 4.446 4.210 4.247 81,043,888 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.366 93,552,640 +0.14(+3.31%)
Mar 10, 2008 4.428 4.483 4.219 4.226 84,661,064 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.483 83,675,024 -0.07(-1.46%)
Mar 06, 2008 4.795 4.827 4.543 4.549 117,188,312 -0.30(-6.28%)
Mar 05, 2008 4.845 4.969 4.795 4.854 70,282,280 +0.06(+1.15%)
Mar 04, 2008 4.815 4.825 4.611 4.799 84,916,720 -0.05(-0.99%)
Mar 03, 2008 4.898 4.932 4.783 4.848 48,954,236 -0.06(-1.17%)
Feb 29, 2008 4.960 5.026 4.884 4.905 58,934,900 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,902,376 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,635,676 +0.08(+1.56%)
Feb 26, 2008 5.086 5.237 5.008 5.159 61,643,556 +0.04(+0.85%)
Feb 25, 2008 5.114 5.173 4.981 5.116 73,236,272 -0.00(-0.04%)
Feb 22, 2008 4.921 5.127 4.884 5.118 78,827,728 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,240,848 -0.11(-2.25%)
Feb 20, 2008 4.884 5.068 4.864 4.994 82,751,696 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.987 5.031 60,900,876 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,111,336 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,084,824 -0.08(-1.50%)
Feb 14, 2008 6.015 6.019 5.171 5.185 237,807,968 -1.01(-16.32%)
Feb 13, 2008 6.008 6.214 5.944 6.196 80,578,280 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.962 66,470,628 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,918,464 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.503 5.730 42,947,336 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,404,880 +0.06(+0.99%)
Feb 06, 2008 5.652 5.808 5.471 5.575 60,767,124 -0.02(-0.33%)
Feb 05, 2008 5.847 5.850 5.591 5.593 53,954,856 -0.37(-6.26%)
Feb 04, 2008 6.292 6.327 5.935 5.967 61,609,764 -0.19(-3.13%)
Feb 01, 2008 5.627 6.191 5.579 6.159 64,661,644 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.464 5.639 63,955,432 -0.14(-2.38%)
Jan 30, 2008 5.733 5.863 5.611 5.776 57,833,996 -0.05(-0.87%)
Jan 29, 2008 5.753 5.850 5.604 5.827 45,188,028 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.531 5.652 62,972,528 -0.07(-1.20%)
Jan 25, 2008 6.159 6.297 5.694 5.721 75,008,512 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.565 5.932 65,100,840 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.510 100,637,600 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.120 5.430 77,378,688 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,348,856 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,347,544 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,419,248 -0.09(-1.73%)
Jan 16, 2008 5.737 5.815 5.311 5.437 159,667,152 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.129 79,126,304 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,783,808 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,431,636 -0.28(-4.38%)
Jan 10, 2008 6.444 6.590 6.359 6.487 60,445,808 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,792,056 +0.33(+5.17%)
Jan 08, 2008 6.203 6.716 6.058 6.299 120,683,384 +0.13(+2.12%)
Jan 07, 2008 6.925 6.982 6.042 6.168 109,764,184 -0.71(-10.33%)
Jan 04, 2008 7.285 7.322 6.833 6.879 80,250,792 -0.63(-8.40%)
Jan 03, 2008 7.613 7.764 7.482 7.510 51,819,484 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.466 7.569 52,762,972 -0.23(-2.97%)
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.