Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,363,324 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,362,896 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,604,876 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,128,236 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,765,508 +0.01(+0.20%)
Mar 23, 2007 3.098 3.154 3.065 3.087 57,192,668 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.043 3.122 88,441,072 +0.07(+2.20%)
Mar 21, 2007 3.007 3.103 2.950 3.055 151,583,552 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.890 71,584,320 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,316,604 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.890 57,291,132 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,493,672 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,915,448 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,241,408 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,668,460 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,535,672 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,007,968 +0.12(+4.12%)
Mar 07, 2007 3.089 3.104 3.004 3.017 88,500,640 -0.09(-2.82%)
Mar 06, 2007 2.996 3.138 2.983 3.105 87,862,984 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.932 72,349,888 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,427,416 -0.09(-2.78%)
Mar 01, 2007 3.091 3.179 3.051 3.121 91,274,272 -0.04(-1.23%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,068,088 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,437,680 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,899,988 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,956,228 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,476,960 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,445,400 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,200,472 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,758,080 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,273,508 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.420 117,938,568 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.465 93,487,928 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,058,072 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.315 3.328 102,250,800 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,178,472 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,966,488 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,528,488 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.256 3.299 63,218,464 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,946,500 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.164 70,938,464 +0.04(+1.27%)
Jan 31, 2007 3.120 3.154 3.081 3.124 51,015,556 -0.01(-0.36%)
Jan 30, 2007 3.096 3.156 3.069 3.135 69,359,904 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,171,376 -0.13(-4.10%)
Jan 26, 2007 3.262 3.293 3.149 3.208 90,436,248 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,231,976 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,754,992 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,727,072 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,663,024 +0.00(+0.00%)
Jan 19, 2007 3.195 3.317 3.173 3.249 102,757,432 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,700,208 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,196,024 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,606,384 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.474 3.591 76,103,504 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,784,424 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,870,464 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,305,232 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,652,240 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,542,784 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,916,968 -0.02(-0.47%)
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.