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	85,068,200	-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%)

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.