Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.842 7.842 7.209 7.232 70,957,568 -0.36(-4.77%)
Nov 29, 2007 7.521 7.819 7.488 7.595 53,321,140 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.248 7.533 62,638,592 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.060 50,021,316 +0.29(+4.30%)
Nov 26, 2007 6.925 7.067 6.755 6.769 42,071,536 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,752 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,700,400 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.675 6.886 67,883,488 -0.05(-0.76%)
Nov 19, 2007 7.336 7.372 6.900 6.939 61,974,780 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.278 7.441 46,181,260 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.278 54,122,872 -0.10(-1.34%)
Nov 14, 2007 7.684 7.758 7.338 7.377 72,685,328 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,228,088 +0.61(+8.82%)
Nov 12, 2007 7.647 7.702 6.886 6.886 77,994,296 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,965,128 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.759 108,224,728 -0.52(-6.27%)
Nov 07, 2007 8.686 8.721 8.209 8.278 58,589,188 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,466,348 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,607,128 +0.00(+0.00%)
Nov 02, 2007 8.225 8.484 8.111 8.425 53,622,544 +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.