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 (%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,071,072 -0.02(-0.58%)
Feb 27, 2007 3.241 3.317 3.173 3.178 78,440,432 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,901,880 -0.05(-1.53%)
Feb 23, 2007 3.367 3.369 3.327 3.328 43,957,772 -0.01(-0.24%)
Feb 22, 2007 3.366 3.420 3.328 3.336 71,479,472 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.314 71,447,912 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.316 3.364 68,202,864 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,761,584 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,275,376 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.419 117,942,704 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.421 3.465 93,491,208 +0.06(+1.89%)
Feb 12, 2007 3.352 3.473 3.316 3.401 86,061,096 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.314 3.328 102,254,392 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,181,256 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.423 3.550 82,969,400 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,531,456 +0.12(+3.55%)
Feb 05, 2007 3.261 3.327 3.256 3.299 63,220,680 +0.05(+1.63%)
Feb 02, 2007 3.181 3.261 3.154 3.246 63,948,744 +0.08(+2.61%)
Feb 01, 2007 3.094 3.180 3.088 3.164 70,940,952 +0.04(+1.27%)
Jan 31, 2007 3.120 3.153 3.081 3.124 51,017,348 -0.01(-0.36%)
Jan 30, 2007 3.096 3.155 3.069 3.135 69,362,344 +0.06(+1.92%)
Jan 29, 2007 3.191 3.195 3.049 3.076 137,176,192 -0.13(-4.10%)
Jan 26, 2007 3.261 3.293 3.149 3.207 90,439,424 -0.03(-0.82%)
Jan 25, 2007 3.382 3.394 3.218 3.234 67,234,336 -0.12(-3.50%)
Jan 24, 2007 3.292 3.395 3.277 3.351 74,757,616 +0.10(+3.10%)
Jan 23, 2007 3.234 3.302 3.174 3.250 68,729,488 +0.00(+0.03%)
Jan 22, 2007 3.280 3.333 3.237 3.249 79,665,824 +0.00(+0.00%)
Jan 19, 2007 3.195 3.316 3.173 3.249 102,761,040 +0.02(+0.60%)
Jan 18, 2007 3.491 3.491 3.186 3.230 163,705,952 -0.29(-8.28%)
Jan 17, 2007 3.547 3.568 3.508 3.521 77,198,736 -0.08(-2.10%)
Jan 16, 2007 3.618 3.620 3.556 3.597 77,609,104 +0.01(+0.17%)
Jan 12, 2007 3.490 3.605 3.473 3.591 76,106,168 +0.05(+1.35%)
Jan 11, 2007 3.556 3.584 3.485 3.543 100,787,960 -0.01(-0.37%)
Jan 10, 2007 3.353 3.588 3.302 3.556 120,874,704 +0.17(+4.93%)
Jan 09, 2007 3.461 3.485 3.385 3.389 83,308,152 -0.07(-1.95%)
Jan 08, 2007 3.443 3.522 3.384 3.456 71,654,760 +0.03(+0.74%)
Jan 05, 2007 3.573 3.588 3.406 3.431 135,547,536 -0.23(-6.27%)
Jan 04, 2007 3.664 3.677 3.570 3.660 86,920,016 -0.02(-0.47%)
Jan 03, 2007 3.778 3.824 3.546 3.677 125,897,104 -0.09(-2.51%)
Dec 29, 2006 3.796 3.875 3.768 3.772 42,096,640 -0.02(-0.62%)
Dec 28, 2006 3.827 3.831 3.778 3.796 23,328,210 -0.03(-0.72%)
Dec 27, 2006 3.789 3.836 3.789 3.823 28,885,060 +0.05(+1.32%)
Dec 26, 2006 3.794 3.828 3.758 3.773 24,877,196 -0.00(-0.03%)
Dec 22, 2006 3.860 3.873 3.756 3.774 40,355,468 -0.09(-2.37%)
Dec 21, 2006 3.921 3.932 3.822 3.866 40,111,284 -0.03(-0.86%)
Dec 20, 2006 3.924 3.971 3.896 3.899 33,634,048 -0.04(-1.14%)
Dec 19, 2006 3.838 3.965 3.833 3.944 59,482,216 +0.06(+1.44%)
Dec 18, 2006 3.826 3.934 3.824 3.888 75,043,512 +0.07(+1.73%)
Dec 15, 2006 3.766 3.822 3.757 3.822 81,341,408 +0.07(+1.76%)
Dec 14, 2006 3.720 3.803 3.717 3.756 77,991,288 +0.07(+1.77%)
Dec 13, 2006 3.677 3.720 3.677 3.691 53,631,616 +0.04(+1.17%)
Dec 12, 2006 3.658 3.670 3.599 3.648 62,676,152 -0.04(-1.02%)
Dec 11, 2006 3.624 3.729 3.616 3.685 56,212,788 +0.06(+1.72%)
Dec 08, 2006 3.609 3.673 3.557 3.623 61,581,216 -0.01(-0.34%)
Dec 07, 2006 3.725 3.746 3.603 3.635 53,082,672 -0.09(-2.41%)
Dec 06, 2006 3.743 3.743 3.674 3.725 52,143,516 -0.01(-0.14%)
Dec 05, 2006 3.729 3.752 3.688 3.730 72,319,480 -0.04(-1.03%)
Dec 04, 2006 3.669 3.816 3.656 3.769 67,813,544 +0.15(+4.05%)
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.