Skip to main content

NVIDIA Corp (NQ: NVDA )

151.59 -3.83 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.067 4.112 3.788 3.848 77,470,768 -0.17(-4.35%)
Jan 28, 2010 4.195 4.210 3.965 4.022 68,776,144 -0.14(-3.36%)
Jan 27, 2010 4.050 4.178 4.005 4.162 81,250,336 +0.11(+2.71%)
Jan 26, 2010 4.165 4.192 4.050 4.053 71,463,280 -0.13(-3.17%)
Jan 25, 2010 4.183 4.265 4.152 4.185 64,367,356 +0.07(+1.70%)
Jan 22, 2010 4.213 4.290 4.090 4.115 106,798,280 -0.15(-3.46%)
Jan 21, 2010 4.338 4.415 4.223 4.263 60,863,140 -0.08(-1.76%)
Jan 20, 2010 4.303 4.357 4.245 4.339 71,972,608 -0.02(-0.43%)
Jan 19, 2010 4.245 4.385 4.232 4.357 54,533,384 +0.08(+1.87%)
Jan 15, 2010 4.375 4.277 4.277 4.277 81,819,200 -0.13(-2.95%)
Jan 14, 2010 4.423 4.455 4.332 4.407 60,852,328 -0.07(-1.56%)
Jan 13, 2010 4.447 4.492 4.275 4.478 50,886,712 +0.06(+1.36%)
Jan 12, 2010 4.505 4.522 4.322 4.418 62,742,684 -0.15(-3.39%)
Jan 11, 2010 4.662 4.683 4.508 4.572 55,660,956 -0.07(-1.40%)
Jan 08, 2010 4.590 4.671 4.562 4.638 47,817,596 +0.01(+0.22%)
Jan 07, 2010 4.695 4.715 4.593 4.628 54,778,984 -0.09(-1.96%)
Jan 06, 2010 4.688 4.730 4.643 4.720 64,467,868 +0.03(+0.64%)
Jan 05, 2010 4.605 4.740 4.605 4.690 72,864,456 +0.07(+1.46%)
Jan 04, 2010 4.628 4.655 4.527 4.622 80,020,352 -0.05(-1.02%)
Dec 31, 2009 4.678 4.670 4.670 4.670 70,034,000 +0.00(+0.05%)
Dec 30, 2009 4.548 4.695 4.515 4.668 70,406,240 +0.16(+3.61%)
Dec 29, 2009 4.435 4.518 4.425 4.505 47,585,032 +0.05(+1.24%)
Dec 28, 2009 4.515 4.555 4.405 4.450 46,522,648 -0.07(-1.60%)
Dec 24, 2009 4.545 4.553 4.505 4.522 13,681,200 -0.01(-0.22%)
Dec 23, 2009 4.513 4.545 4.455 4.532 44,223,484 +0.06(+1.40%)
Dec 22, 2009 4.355 4.515 4.350 4.470 79,304,376 +0.11(+2.64%)
Dec 21, 2009 4.230 4.372 4.225 4.355 42,778,876 +0.15(+3.57%)
Dec 18, 2009 4.242 4.258 4.155 4.205 81,307,424 -0.00(-0.06%)
Dec 17, 2009 4.240 4.370 4.145 4.207 101,612,912 -0.02(-0.47%)
Dec 16, 2009 4.053 4.272 4.030 4.228 168,341,568 +0.31(+8.05%)
Dec 15, 2009 3.890 3.978 3.880 3.913 44,615,020 -0.00(-0.13%)
Dec 14, 2009 3.910 3.930 3.815 3.917 40,548,796 +0.11(+3.02%)
Dec 11, 2009 3.885 3.890 3.792 3.803 41,689,072 -0.05(-1.30%)
Dec 10, 2009 3.950 3.975 3.840 3.853 41,700,832 -0.07(-1.78%)
Dec 09, 2009 3.868 3.951 3.830 3.922 67,158,720 +0.09(+2.48%)
Dec 08, 2009 3.958 3.975 3.805 3.828 107,551,080 -0.19(-4.85%)
Dec 07, 2009 3.962 4.112 3.775 4.022 273,131,808 +0.46(+12.83%)
Dec 04, 2009 3.522 3.580 3.467 3.565 82,456,208 +0.11(+3.11%)
Dec 03, 2009 3.470 3.533 3.453 3.458 66,003,304 +0.03(+0.80%)
Dec 02, 2009 3.337 3.438 3.317 3.430 60,233,648 +0.10(+3.00%)
Dec 01, 2009 3.283 3.368 3.265 3.330 46,193,244 +0.06(+1.99%)
Nov 30, 2009 3.210 3.268 3.175 3.265 50,983,548 +0.07(+2.11%)
Nov 27, 2009 3.150 3.235 3.132 3.197 27,993,156 -0.07(-2.14%)
Nov 25, 2009 3.268 3.312 3.244 3.268 44,194,708 +0.04(+1.16%)
Nov 24, 2009 3.235 3.257 3.178 3.230 41,854,592 -0.02(-0.62%)
Nov 23, 2009 3.272 3.332 3.235 3.250 39,092,068 +0.02(+0.78%)
Nov 20, 2009 3.170 3.240 3.163 3.225 42,692,424 -0.02(-0.62%)
Nov 19, 2009 3.308 3.308 3.185 3.245 83,383,728 -0.13(-3.99%)
Nov 18, 2009 3.400 3.413 3.322 3.380 45,551,560 -0.05(-1.53%)
Nov 17, 2009 3.439 3.439 3.368 3.433 35,012,128 -0.00(-0.15%)
Nov 16, 2009 3.420 3.478 3.402 3.438 40,281,548 +0.05(+1.40%)
Nov 13, 2009 3.380 3.408 3.348 3.390 38,852,328 +0.02(+0.74%)
Nov 12, 2009 3.405 3.462 3.355 3.365 50,582,128 -0.01(-0.30%)
Nov 11, 2009 3.337 3.455 3.332 3.375 87,151,120 +0.09(+2.82%)
Nov 10, 2009 3.377 3.377 3.240 3.283 78,146,928 -0.08(-2.45%)
Nov 09, 2009 3.335 3.413 3.333 3.365 81,812,208 +0.08(+2.28%)
Nov 06, 2009 3.260 3.357 3.220 3.290 164,111,008 +0.22(+7.25%)
Nov 05, 2009 3.030 3.098 3.020 3.067 95,074,688 +0.07(+2.42%)
Nov 04, 2009 3.025 3.058 2.982 2.995 91,683,984 -0.01(-0.25%)
Nov 03, 2009 2.920 3.018 2.890 3.002 87,647,008 -0.02(-0.50%)
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.