Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.169	3.228	3.130	3.160	85,071,072	-0.02(-0.58%)
Feb 27, 2007	3.241	3.317	3.173	3.178	78,440,432	-0.10(-3.02%)
Feb 26, 2007	3.337	3.362	3.272	3.277	53,901,880	-0.05(-1.53%)
Feb 23, 2007	3.367	3.369	3.327	3.328	43,957,772	-0.01(-0.24%)
Feb 22, 2007	3.366	3.420	3.328	3.336	71,479,472	+0.02(+0.65%)
Feb 21, 2007	3.337	3.373	3.281	3.314	71,447,912	-0.05(-1.48%)
Feb 20, 2007	3.340	3.383	3.316	3.364	68,202,864	+0.03(+0.89%)
Feb 16, 2007	3.426	3.430	3.325	3.335	99,761,584	-0.10(-3.05%)
Feb 15, 2007	3.417	3.457	3.385	3.440	53,275,376	+0.02(+0.60%)
Feb 14, 2007	3.496	3.516	3.411	3.419	117,942,704	-0.05(-1.32%)
Feb 13, 2007	3.456	3.493	3.421	3.465	93,491,208	+0.06(+1.89%)
Feb 12, 2007	3.352	3.473	3.316	3.401	86,061,096	+0.07(+2.21%)
Feb 09, 2007	3.521	3.551	3.314	3.328	102,254,392	-0.18(-5.03%)
Feb 08, 2007	3.496	3.554	3.465	3.504	79,181,256	-0.05(-1.29%)
Feb 07, 2007	3.444	3.558	3.423	3.550	82,969,400	+0.13(+3.91%)
Feb 06, 2007	3.374	3.459	3.324	3.416	84,531,456	+0.12(+3.55%)
Feb 05, 2007	3.261	3.327	3.256	3.299	63,220,680	+0.05(+1.63%)
Feb 02, 2007	3.181	3.261	3.154	3.246	63,948,744	+0.08(+2.61%)

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.