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

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Sep 30, 2008 2.353 2.479 2.328 2.456 71,855,896 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,314,720 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,516,216 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,130,936 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,410,008 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,551,616 -0.07(-2.86%)
Sep 22, 2008 2.596 2.672 2.548 2.562 76,317,632 -0.06(-2.10%)
Sep 19, 2008 2.617 2.637 2.499 2.617 121,871,336 +0.12(+4.78%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,781,568 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,554,448 +0.09(+4.28%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,262,560 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,180,152 -0.20(-8.73%)
Sep 12, 2008 2.341 2.357 2.204 2.337 131,828,608 -0.03(-1.07%)
Sep 11, 2008 2.339 2.413 2.284 2.362 116,315,176 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,235,768 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,729,512 -0.09(-3.40%)
Sep 08, 2008 2.701 2.701 2.523 2.566 143,330,768 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,260,384 +0.04(+1.48%)
Sep 04, 2008 2.644 2.672 2.621 2.637 78,064,512 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,929,192 -0.15(-5.36%)
Sep 02, 2008 2.947 2.972 2.786 2.825 75,653,112 -0.07(-2.53%)
Aug 29, 2008 2.972 2.981 2.890 2.899 56,252,568 -0.11(-3.81%)
Aug 28, 2008 3.029 3.062 2.984 3.013 39,762,484 -0.01(-0.38%)
Aug 27, 2008 2.933 3.062 2.906 3.025 48,986,712 +0.02(+0.76%)
Aug 26, 2008 3.091 3.094 2.970 3.002 66,841,884 -0.07(-2.39%)
Aug 25, 2008 3.103 3.176 3.066 3.075 51,409,844 -0.05(-1.47%)
Aug 22, 2008 3.146 3.183 3.055 3.121 50,079,476 -0.00(-0.07%)
Aug 21, 2008 3.172 3.197 3.059 3.123 111,364,184 -0.11(-3.27%)
Aug 20, 2008 3.123 3.238 3.101 3.229 124,520,552 +0.15(+4.92%)
Aug 19, 2008 2.970 3.096 2.970 3.078 110,548,160 +0.05(+1.51%)
Aug 18, 2008 2.993 3.059 2.961 3.032 97,458,008 +0.06(+2.01%)
Aug 15, 2008 3.034 3.068 2.951 2.972 84,795,584 -0.01(-0.31%)
Aug 14, 2008 2.791 3.094 2.791 2.981 178,253,648 +0.17(+6.04%)
Aug 13, 2008 2.740 2.853 2.674 2.812 228,407,088 +0.27(+10.75%)
Aug 12, 2008 2.596 2.603 2.502 2.539 153,574,960 -0.04(-1.42%)
Aug 11, 2008 2.541 2.637 2.532 2.575 130,295,408 +0.05(+2.09%)
Aug 08, 2008 2.614 2.637 2.513 2.523 93,051,400 -0.07(-2.74%)
Aug 07, 2008 2.612 2.729 2.564 2.594 89,307,088 -0.04(-1.57%)
Aug 06, 2008 2.573 2.658 2.490 2.635 88,817,128 +0.07(+2.68%)
Aug 05, 2008 2.472 2.566 2.445 2.566 74,765,656 +0.14(+5.77%)
Aug 04, 2008 2.486 2.500 2.419 2.426 56,907,160 -0.06(-2.40%)
Aug 01, 2008 2.555 2.564 2.454 2.486 96,051,064 -0.14(-5.24%)
Jul 31, 2008 2.626 2.681 2.596 2.624 53,114,772 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,148,748 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,349,936 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,046,736 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,331,064 +0.12(+4.80%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,923,376 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,849,908 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,599,144 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,309,704 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,081,832 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,976,200 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,763,184 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,365,368 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,184,512 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,057,240 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,063,064 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,040,576 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,812,928 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,666,544 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,758,432 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,758,432 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,199,168 -0.17(-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.