Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.914	8.058	7.799	7.801	29,965,498	-0.18(-2.21%)
Dec 28, 2007	8.045	8.141	7.909	7.978	28,144,794	-0.08(-1.00%)
Dec 27, 2007	8.301	8.347	8.038	8.058	26,313,360	-0.26(-3.09%)
Dec 26, 2007	8.221	8.315	8.141	8.315	23,475,640	+0.11(+1.34%)
Dec 24, 2007	8.123	8.244	8.063	8.205	11,338,383	+0.14(+1.76%)
Dec 21, 2007	8.162	8.233	7.990	8.063	47,248,912	-0.00(-0.03%)
Dec 20, 2007	8.026	8.084	7.859	8.065	30,518,292	+0.17(+2.09%)
Dec 19, 2007	7.799	7.973	7.767	7.900	27,639,518	+0.07(+0.94%)
Dec 18, 2007	7.749	7.912	7.671	7.827	43,267,636	+0.19(+2.55%)
Dec 17, 2007	7.957	8.033	7.613	7.632	55,316,320	-0.41(-5.10%)
Dec 14, 2007	7.875	8.129	7.822	8.042	38,594,028	+0.13(+1.65%)
Dec 13, 2007	8.035	8.088	7.678	7.912	54,548,532	-0.22(-2.73%)
Dec 12, 2007	8.196	8.276	7.976	8.134	67,318,840	+0.27(+3.44%)
Dec 11, 2007	8.022	8.168	7.845	7.863	63,495,668	+0.01(+0.12%)
Dec 10, 2007	7.795	7.946	7.772	7.854	36,668,972	+0.08(+1.09%)
Dec 07, 2007	7.900	7.909	7.689	7.769	34,917,324	-0.10(-1.25%)
Dec 06, 2007	7.694	7.893	7.625	7.868	40,462,012	+0.16(+2.02%)
Dec 05, 2007	7.611	7.854	7.517	7.712	72,683,544	+0.38(+5.19%)
Dec 04, 2007	7.370	7.396	7.189	7.331	40,522,956	-0.01(-0.09%)

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.