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

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 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 (%)
Jan 29, 2010 3.732 3.773 3.475 3.530 84,442,608 -0.16(-4.35%)
Jan 28, 2010 3.849 3.862 3.638 3.690 74,965,528 -0.13(-3.36%)
Jan 27, 2010 3.716 3.833 3.674 3.819 88,562,312 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.716 3.718 77,894,488 -0.12(-3.17%)
Jan 25, 2010 3.837 3.913 3.810 3.839 70,159,976 +0.06(+1.70%)
Jan 22, 2010 3.865 3.936 3.752 3.775 116,409,392 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.874 3.911 66,340,404 -0.07(-1.76%)
Jan 20, 2010 3.947 3.998 3.895 3.981 78,449,648 -0.02(-0.43%)
Jan 19, 2010 3.895 4.023 3.883 3.998 59,441,016 +0.07(+1.87%)
Jan 15, 2010 4.014 3.924 3.924 3.924 89,182,368 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.975 4.044 66,328,620 -0.06(-1.56%)
Jan 13, 2010 4.080 4.122 3.922 4.108 55,466,168 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.966 4.053 68,389,096 -0.14(-3.39%)
Jan 11, 2010 4.278 4.296 4.135 4.195 60,670,060 -0.06(-1.40%)
Jan 08, 2010 4.211 4.285 4.186 4.255 52,120,852 +0.01(+0.22%)
Jan 07, 2010 4.307 4.326 4.213 4.245 59,708,716 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,269,536 +0.03(+0.64%)
Jan 05, 2010 4.225 4.349 4.225 4.303 79,421,760 +0.06(+1.46%)
Jan 04, 2010 4.245 4.271 4.154 4.241 87,221,632 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,336,584 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,742,320 +0.15(+3.61%)
Dec 29, 2009 4.069 4.145 4.060 4.133 51,867,360 +0.05(+1.24%)
Dec 28, 2009 4.142 4.179 4.041 4.083 50,709,368 -0.07(-1.60%)
Dec 24, 2009 4.170 4.177 4.133 4.149 14,912,414 -0.01(-0.22%)
Dec 23, 2009 4.140 4.170 4.087 4.158 48,203,296 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.991 4.101 86,441,224 +0.11(+2.64%)
Dec 21, 2009 3.881 4.011 3.876 3.995 46,628,680 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.858 88,624,536 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.803 3.860 110,757,376 -0.02(-0.47%)
Dec 16, 2009 3.718 3.920 3.697 3.878 183,491,152 +0.29(+8.05%)
Dec 15, 2009 3.569 3.649 3.560 3.589 48,630,068 -0.00(-0.13%)
Dec 14, 2009 3.587 3.606 3.500 3.594 44,197,908 +0.11(+3.02%)
Dec 11, 2009 3.564 3.569 3.479 3.489 45,440,804 -0.05(-1.30%)
Dec 10, 2009 3.624 3.647 3.523 3.534 45,453,620 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.514 3.599 73,202,544 +0.09(+2.48%)
Dec 08, 2009 3.631 3.647 3.491 3.511 117,229,944 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,711,808 +0.42(+12.83%)
Dec 04, 2009 3.232 3.284 3.181 3.271 89,876,704 +0.10(+3.11%)
Dec 03, 2009 3.184 3.241 3.167 3.172 71,943,152 +0.03(+0.80%)
Dec 02, 2009 3.062 3.154 3.044 3.147 65,654,264 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,350,320 +0.06(+1.99%)
Nov 30, 2009 2.945 2.998 2.913 2.995 55,571,720 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,512,348 -0.06(-2.14%)
Nov 25, 2009 2.998 3.039 2.976 2.998 48,171,928 +0.03(+1.16%)
Nov 24, 2009 2.968 2.989 2.915 2.963 45,621,220 -0.02(-0.62%)
Nov 23, 2009 3.002 3.057 2.968 2.982 42,610,088 +0.02(+0.78%)
Nov 20, 2009 2.908 2.973 2.901 2.959 46,534,448 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,887,696 -0.12(-3.99%)
Nov 18, 2009 3.119 3.131 3.048 3.101 49,650,888 -0.05(-1.53%)
Nov 17, 2009 3.156 3.156 3.089 3.149 38,162,980 -0.00(-0.15%)
Nov 16, 2009 3.138 3.190 3.122 3.154 43,906,612 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,348,772 +0.02(+0.74%)
Nov 12, 2009 3.124 3.177 3.078 3.087 55,134,172 -0.01(-0.30%)
Nov 11, 2009 3.062 3.170 3.057 3.096 94,994,120 +0.08(+2.82%)
Nov 10, 2009 3.099 3.099 2.973 3.011 85,179,616 -0.08(-2.45%)
Nov 09, 2009 3.060 3.131 3.057 3.087 89,174,744 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,879,872 +0.20(+7.25%)
Nov 05, 2009 2.780 2.842 2.771 2.814 103,630,760 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.748 99,934,912 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.755 95,534,640 -0.01(-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.