Skip to main content

NVIDIA Corp (NQ: NVDA )

135.58 +4.60 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,265,476 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.279 65,149,280 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,847,384 +0.11(+2.69%)
Jun 26, 2007 4.317 4.329 4.117 4.128 94,658,104 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.281 4.328 89,371,160 -0.12(-2.64%)
Jun 22, 2007 4.382 4.471 4.316 4.446 96,467,016 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.380 141,443,600 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.062 89,713,808 +0.00(+0.10%)
Jun 19, 2007 4.007 4.067 3.980 4.058 53,640,024 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,778,512 +0.00(+0.05%)
Jun 15, 2007 3.899 4.061 3.898 4.031 118,510,952 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.855 55,457,220 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.692 3.788 64,050,640 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.697 3.700 57,436,644 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,531,668 +0.01(+0.36%)
Jun 08, 2007 3.637 3.730 3.593 3.725 58,138,320 +0.06(+1.56%)
Jun 07, 2007 3.690 3.745 3.667 3.668 86,333,584 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.639 3.708 103,663,752 +0.03(+0.75%)
Jun 05, 2007 3.584 3.686 3.578 3.680 76,161,440 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,105,540 +0.02(+0.54%)
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.