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

NVIDIA Corp (NQ: NVDA )

1,145.33 +6.32 (+0.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 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 (%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,954,144 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.595 53,318,560 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.249 7.533 62,635,564 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.061 50,018,896 +0.29(+4.30%)
Nov 26, 2007 6.925 7.068 6.756 6.770 42,069,504 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,004 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,696,984 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.676 6.886 67,880,208 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.900 6.939 61,971,784 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.279 7.441 46,179,028 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,120,256 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.338 7.377 72,681,816 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,224,256 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.886 6.886 77,990,520 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,960,536 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.760 108,219,496 -0.52(-6.27%)
Nov 07, 2007 8.687 8.721 8.210 8.278 58,586,356 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,463,424 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,604,828 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.111 8.425 53,619,952 +0.31(+3.84%)
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.