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

NVIDIA Corp (NQ: NVDA )

1,128.55 -19.70 (-1.72%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,620 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,992 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,552 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,368 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,232,064 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,755,088 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,160 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,128 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,568 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,416 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,120 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,480 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,600 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,552 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,616 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,336 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,336 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,960 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,917,080 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,892,848 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,095,216 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,327,422 -0.03(-0.72%)
Dec 27, 2006 3.790 3.836 3.790 3.823 28,884,082 +0.05(+1.32%)
Dec 26, 2006 3.795 3.828 3.758 3.773 24,876,354 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,354,104 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,109,928 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.897 3.900 33,632,908 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,480,208 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,040,976 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,338,656 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,988,648 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,629,804 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,674,032 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.686 56,210,888 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,579,132 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.636 53,080,876 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,141,752 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.689 3.730 72,317,032 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,811,248 +0.15(+4.05%)
Dec 01, 2006 3.728 3.733 3.590 3.622 85,577,048 -0.15(-3.92%)
Nov 30, 2006 3.720 3.801 3.675 3.770 63,624,804 +0.05(+1.34%)
Nov 29, 2006 3.700 3.765 3.686 3.720 63,205,652 +0.05(+1.47%)
Nov 28, 2006 3.587 3.699 3.531 3.666 52,432,600 +0.07(+1.87%)
Nov 27, 2006 3.747 3.797 3.573 3.599 63,805,584 -0.17(-4.52%)
Nov 24, 2006 3.723 3.777 3.690 3.769 15,739,592 +0.03(+0.74%)
Nov 22, 2006 3.692 3.746 3.672 3.742 26,191,286 +0.06(+1.72%)
Nov 21, 2006 3.748 3.754 3.653 3.678 42,247,252 -0.06(-1.55%)
Nov 20, 2006 3.656 3.757 3.628 3.737 66,349,804 +0.03(+0.94%)
Nov 17, 2006 3.666 3.712 3.644 3.702 39,420,580 +0.01(+0.28%)
Nov 16, 2006 3.660 3.705 3.628 3.692 49,840,120 +0.05(+1.29%)
Nov 15, 2006 3.695 3.746 3.624 3.645 53,623,236 -0.06(-1.65%)
Nov 14, 2006 3.656 3.713 3.578 3.706 68,519,200 +0.04(+1.00%)
Nov 13, 2006 3.517 3.679 3.516 3.669 92,911,080 +0.16(+4.53%)
Nov 10, 2006 3.566 3.584 3.422 3.510 143,605,312 -0.09(-2.41%)
Nov 09, 2006 3.598 3.690 3.566 3.597 132,022,696 +0.07(+1.99%)
Nov 08, 2006 3.451 3.569 3.443 3.527 70,706,176 +0.05(+1.47%)
Nov 07, 2006 3.449 3.512 3.430 3.476 60,312,956 +0.05(+1.52%)
Nov 06, 2006 3.332 3.469 3.290 3.424 80,627,240 +0.10(+3.04%)
Nov 03, 2006 3.294 3.327 3.241 3.323 59,747,420 +0.07(+2.00%)
Nov 02, 2006 3.295 3.367 3.213 3.257 94,073,480 -0.02(-0.68%)
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.