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

NVIDIA Corp (NQ: NVDA )

1,105.00 -43.25 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2008 5.547 5.683 5.531 5.664 90,511,320 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,339,416 -0.01(-0.25%)
May 28, 2008 5.504 5.517 5.345 5.407 81,963,560 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,796,736 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,506,352 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,505,480 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.423 75,560,776 +0.13(+2.43%)
May 21, 2008 5.352 5.559 5.284 5.295 116,284,792 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,089,656 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,303,248 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 119,001,672 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,966,816 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,878,408 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,423,368 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,743,112 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.167 221,223,440 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.034 147,441,440 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,013,112 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,439,376 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,847,168 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,305,856 +0.23(+4.74%)
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.