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

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
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 (%)
Jul 31, 2008 2.626 2.681 2.596 2.623 53,116,568 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,150,912 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,352,752 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,049,440 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,334,888 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,925,976 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,852,100 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,601,192 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,311,808 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,085,144 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,979,376 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,766,992 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,369,504 +0.03(+1.08%)
Jul 14, 2008 2.697 2.717 2.536 2.555 96,187,760 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,060,216 -0.03(-1.02%)
Jul 10, 2008 2.725 2.756 2.653 2.704 115,066,952 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.709 2.711 154,045,776 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,819,584 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,674,656 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,769,440 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,769,440 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,201,976 -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.