Indicators

NVIDIA Corp (NQ: NVDA )

430.89 +6.21 (+1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.541	7.743	7.202	7.294	13,809,034	-0.30(-3.99%)
Jan 29, 2009	7.798	7.890	7.560	7.596	11,257,560	-0.47(-5.80%)
Jan 28, 2009	8.018	8.193	7.762	8.064	19,722,118	+0.32(+4.15%)
Jan 27, 2009	7.431	7.798	7.404	7.743	19,764,300	+0.43(+5.90%)
Jan 26, 2009	7.106	7.525	6.991	7.312	15,852,475	+0.24(+3.37%)
Jan 23, 2009	6.615	7.284	6.606	7.073	17,265,850	+0.27(+3.91%)
Jan 22, 2009	6.716	6.991	6.560	6.807	14,923,502	-0.13(-1.85%)
Jan 21, 2009	6.743	6.982	6.495	6.936	17,670,686	+0.32(+4.85%)
Jan 20, 2009	7.312	7.340	6.560	6.615	19,232,550	-0.72(-9.76%)
Jan 16, 2009	7.138	7.394	6.908	7.330	22,653,362	+0.39(+5.55%)
Jan 15, 2009	6.743	7.055	6.606	6.945	27,200,876	+0.24(+3.56%)
Jan 14, 2009	6.771	6.853	6.606	6.706	26,566,072	-0.31(-4.44%)
Jan 13, 2009	6.743	7.284	6.615	7.018	49,714,144	+0.04(+0.53%)
Jan 12, 2009	7.275	7.312	6.881	6.982	17,589,486	-0.29(-4.04%)
Jan 09, 2009	7.706	7.706	7.257	7.275	20,747,968	-0.43(-5.60%)
Jan 08, 2009	7.807	7.807	7.229	7.706	27,644,804	-0.20(-2.55%)
Jan 07, 2009	8.220	8.220	7.622	7.908	23,709,920	-0.51(-6.02%)
Jan 06, 2009	8.376	8.651	8.193	8.415	17,927,690	+0.28(+3.40%)
Jan 05, 2009	7.899	8.321	7.844	8.138	19,231,166	+0.15(+1.84%)

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.