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

NVIDIA Corp (NQ: NVDA )

135.37 +4.39 (+3.35%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 18, 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 (%)
May 30, 2008 5.547 5.682 5.531 5.664 90,515,696 +0.27(+5.02%)
May 29, 2008 5.409 5.419 5.295 5.393 75,343,064 -0.01(-0.25%)
May 28, 2008 5.503 5.517 5.345 5.407 81,967,520 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,801,128 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.221 5.299 87,510,584 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.221 5.299 87,509,712 -0.12(-2.28%)
May 22, 2008 5.370 5.467 5.286 5.423 75,564,432 +0.13(+2.43%)
May 21, 2008 5.352 5.558 5.283 5.295 116,290,416 -0.04(-0.82%)
May 20, 2008 5.331 5.393 5.276 5.338 84,093,720 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.480 126,309,360 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.597 119,007,424 +0.14(+2.65%)
May 15, 2008 5.049 5.476 5.026 5.453 126,972,952 +0.39(+7.75%)
May 14, 2008 4.978 5.192 4.916 5.061 81,882,360 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.916 92,427,840 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,748,416 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.166 221,234,144 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.033 147,448,576 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,016,880 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.166 79,443,216 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,852,136 -0.13(-2.49%)
May 02, 2008 5.065 5.164 4.989 5.164 123,311,816 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.930 110,632,112 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.712 116,421,888 +0.08(+1.73%)
Apr 29, 2008 4.488 4.689 4.488 4.632 62,537,752 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,403,492 -0.08(-1.79%)
Apr 25, 2008 4.618 4.632 4.474 4.621 60,203,080 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,509,368 -0.11(-2.40%)
Apr 23, 2008 4.533 4.738 4.474 4.687 111,261,880 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.375 4.472 64,069,136 -0.08(-1.86%)
Apr 21, 2008 4.327 4.586 4.327 4.556 74,124,208 +0.19(+4.47%)
Apr 18, 2008 4.391 4.430 4.302 4.361 62,528,908 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.118 4.261 65,082,980 -0.06(-1.38%)
Apr 16, 2008 4.313 4.375 4.238 4.320 70,529,760 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,310,212 +0.05(+1.17%)
Apr 14, 2008 4.233 4.242 4.082 4.107 85,036,208 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,565,776 -0.31(-6.79%)
Apr 10, 2008 4.520 4.703 4.423 4.559 119,072,944 +0.09(+1.95%)
Apr 09, 2008 4.435 4.517 4.394 4.472 73,627,016 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.384 69,717,272 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.375 4.410 79,582,624 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.306 166,521,840 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.446 4.582 91,794,256 -0.09(-1.87%)
Apr 02, 2008 4.829 4.829 4.632 4.669 67,216,472 -0.15(-3.05%)
Apr 01, 2008 4.673 4.827 4.607 4.815 73,794,480 +0.28(+6.11%)
Mar 31, 2008 4.561 4.646 4.481 4.538 62,142,108 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,247,452 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.446 65,556,320 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.460 4.511 78,686,344 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.570 4.660 80,175,088 +0.07(+1.45%)
Mar 24, 2008 4.341 4.618 4.325 4.593 96,753,592 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.024 4.247 69,066,312 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.024 4.247 69,063,768 +0.20(+4.87%)
Mar 19, 2008 4.249 4.309 4.050 4.050 95,992,136 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.350 117,230,136 +0.25(+6.22%)
Mar 17, 2008 4.018 4.238 3.969 4.095 87,395,672 -0.11(-2.51%)
Mar 14, 2008 4.540 4.545 4.169 4.201 125,913,904 -0.32(-7.01%)
Mar 13, 2008 4.180 4.582 4.155 4.517 133,069,816 +0.27(+6.37%)
Mar 12, 2008 4.407 4.446 4.210 4.247 81,043,888 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.366 93,552,640 +0.14(+3.31%)
Mar 10, 2008 4.428 4.483 4.219 4.226 84,661,064 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.483 83,675,024 -0.07(-1.46%)
Mar 06, 2008 4.795 4.827 4.543 4.549 117,188,312 -0.30(-6.28%)
Mar 05, 2008 4.845 4.969 4.795 4.854 70,282,280 +0.06(+1.15%)
Mar 04, 2008 4.815 4.825 4.611 4.799 84,916,720 -0.05(-0.99%)
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.