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

NVIDIA Corp (NQ: NVDA )

778.92 -67.79 (-8.01%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 19, 2024 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 (%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,859,892 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,452,624 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,336,848 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,518,508 -0.10(-3.39%)
Oct 26, 2009 3.039 3.084 2.961 2.977 52,506,668 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,829,292 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,352,452 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.068 54,937,928 -0.08(-2.41%)
Oct 20, 2009 3.133 3.217 3.119 3.144 71,968,872 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,828,728 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,077,008 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,064,600 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,891,272 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.201 65,568,112 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,398,516 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,435,648 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,344,800 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,062,704 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,988,920 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,226,544 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,768,452 -0.03(-0.79%)
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.