Indicators

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	0.8606	0.8763	0.8482	0.8484	275,542,272	-0.02(-2.21%)
Dec 28, 2007	0.8749	0.8853	0.8601	0.8676	258,800,336	-0.01(-1.00%)
Dec 27, 2007	0.9028	0.9078	0.8741	0.8763	241,959,712	-0.03(-3.09%)
Dec 26, 2007	0.8941	0.9043	0.8853	0.9043	215,865,968	+0.01(+1.34%)
Dec 24, 2007	0.8833	0.8965	0.8768	0.8923	104,260,032	+0.02(+1.76%)
Dec 21, 2007	0.8876	0.8953	0.8689	0.8768	434,468,736	-0.00(-0.03%)
Dec 20, 2007	0.8729	0.8791	0.8547	0.8771	280,625,408	+0.02(+2.09%)
Dec 19, 2007	0.8482	0.8671	0.8447	0.8591	254,154,160	+0.01(+0.94%)
Dec 18, 2007	0.8427	0.8604	0.8342	0.8512	397,859,648	+0.02(+2.55%)
Dec 17, 2007	0.8654	0.8736	0.8280	0.8300	508,651,168	-0.04(-5.10%)
Dec 14, 2007	0.8564	0.8841	0.8507	0.8746	354,884,352	+0.01(+1.65%)
Dec 13, 2007	0.8739	0.8796	0.8350	0.8604	501,591,072	-0.02(-2.73%)
Dec 12, 2007	0.8913	0.9000	0.8674	0.8846	619,018,112	+0.03(+3.44%)
Dec 11, 2007	0.8724	0.8883	0.8532	0.8551	583,862,848	+0.00(+0.12%)
Dec 10, 2007	0.8477	0.8641	0.8452	0.8542	337,182,880	+0.01(+1.09%)
Dec 07, 2007	0.8591	0.8601	0.8362	0.8449	321,075,872	-0.01(-1.25%)
Dec 06, 2007	0.8367	0.8584	0.8292	0.8557	372,061,088	+0.02(+2.02%)
Dec 05, 2007	0.8277	0.8542	0.8175	0.8387	668,348,288	+0.04(+5.19%)
Dec 04, 2007	0.8015	0.8043	0.7818	0.7973	372,621,440	-0.00(-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.