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 (%)
Sep 28, 2007	8.485	8.515	8.292	8.311	44,076,896	-0.12(-1.47%)
Sep 27, 2007	8.489	8.531	8.345	8.434	41,229,860	+0.03(+0.30%)
Sep 26, 2007	8.256	8.428	8.235	8.409	56,474,460	+0.19(+2.37%)
Sep 25, 2007	8.063	8.249	8.040	8.214	39,327,764	+0.10(+1.27%)
Sep 24, 2007	7.957	8.233	7.900	8.111	49,751,036	+0.20(+2.55%)
Sep 21, 2007	7.912	8.026	7.834	7.909	49,880,004	+0.08(+0.97%)
Sep 20, 2007	7.884	7.969	7.746	7.834	35,345,372	-0.05(-0.58%)
Sep 19, 2007	8.100	8.256	7.801	7.879	56,838,580	-0.15(-1.83%)
Sep 18, 2007	7.457	8.141	7.446	8.026	92,094,416	+0.65(+8.76%)
Sep 17, 2007	7.407	7.485	7.299	7.380	40,862,832	-0.02(-0.22%)
Sep 14, 2007	7.545	7.554	7.373	7.396	53,120,832	-0.22(-2.95%)
Sep 13, 2007	7.762	7.771	7.565	7.620	49,372,840	+0.00(+0.03%)
Sep 12, 2007	8.015	8.054	7.540	7.618	60,440,884	-0.31(-3.93%)
Sep 11, 2007	7.877	7.990	7.776	7.930	44,208,236	+2.75(+53.19%)
Sep 10, 2007	5.274	5.366	5.134	5.177	63,382,208	+0.01(+0.28%)
Sep 07, 2007	5.209	5.263	5.062	5.162	65,661,724	-0.20(-3.65%)
Sep 06, 2007	5.401	5.450	5.336	5.358	46,386,372	+0.02(+0.44%)
Sep 05, 2007	5.352	5.504	5.330	5.334	71,472,368	-0.04(-0.76%)

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.