Indicators

NVIDIA Corp (NQ: NVDA )

125.20 +4.29 (+3.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.120	3.153	3.081	3.124	51,021,536	-0.01(-0.36%)
Jan 30, 2007	3.096	3.155	3.069	3.135	69,368,032	+0.06(+1.92%)
Jan 29, 2007	3.191	3.195	3.048	3.076	137,187,440	-0.13(-4.10%)
Jan 26, 2007	3.261	3.293	3.149	3.207	90,446,848	-0.03(-0.82%)
Jan 25, 2007	3.381	3.394	3.217	3.234	67,239,856	-0.12(-3.50%)
Jan 24, 2007	3.292	3.395	3.276	3.351	74,763,752	+0.10(+3.10%)
Jan 23, 2007	3.234	3.302	3.173	3.250	68,735,128	+0.00(+0.03%)
Jan 22, 2007	3.280	3.333	3.237	3.249	79,672,360	+0.00(+0.00%)
Jan 19, 2007	3.195	3.316	3.173	3.249	102,769,472	+0.02(+0.60%)
Jan 18, 2007	3.490	3.490	3.186	3.230	163,719,392	-0.29(-8.28%)
Jan 17, 2007	3.547	3.568	3.508	3.521	77,205,072	-0.08(-2.10%)
Jan 16, 2007	3.618	3.620	3.556	3.596	77,615,480	+0.01(+0.17%)
Jan 12, 2007	3.489	3.605	3.473	3.590	76,112,416	+0.05(+1.35%)
Jan 11, 2007	3.556	3.583	3.484	3.542	100,796,232	-0.01(-0.37%)
Jan 10, 2007	3.353	3.587	3.302	3.556	120,884,624	+0.17(+4.93%)
Jan 09, 2007	3.461	3.484	3.384	3.389	83,314,992	-0.07(-1.95%)
Jan 08, 2007	3.443	3.522	3.383	3.456	71,660,640	+0.03(+0.74%)
Jan 05, 2007	3.573	3.587	3.406	3.430	135,558,672	-0.23(-6.27%)
Jan 04, 2007	3.664	3.677	3.570	3.660	86,927,152	-0.02(-0.47%)

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.