Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.47 11.51 10.92 10.98 16,452,136 -0.54(-4.70%)
Oct 29, 2009 11.21 11.58 11.11 11.52 17,349,618 +0.49(+4.41%)
Oct 28, 2009 11.26 11.51 10.98 11.03 21,067,774 -0.48(-4.15%)
Oct 27, 2009 11.86 12.04 11.39 11.51 16,117,052 -0.40(-3.39%)
Oct 26, 2009 12.16 12.35 11.85 11.92 13,116,433 -0.16(-1.29%)
Oct 23, 2009 12.09 12.53 12.00 12.07 11,698,196 -0.29(-2.38%)
Oct 22, 2009 12.22 12.43 12.01 12.37 10,330,053 +0.08(+0.67%)
Oct 21, 2009 12.54 12.73 12.22 12.28 13,723,774 -0.30(-2.41%)
Oct 20, 2009 12.54 12.88 12.49 12.59 17,978,190 +0.01(+0.07%)
Oct 19, 2009 12.24 12.68 12.14 12.58 18,942,402 +0.44(+3.63%)
Oct 16, 2009 12.26 12.30 11.92 12.14 27,747,602 -0.28(-2.29%)
Oct 15, 2009 12.78 12.90 12.34 12.42 29,742,942 -0.38(-2.94%)
Oct 14, 2009 13.31 13.31 12.73 12.80 29,949,450 -0.02(-0.14%)
Oct 13, 2009 12.94 13.08 12.70 12.82 16,379,248 -0.05(-0.36%)
Oct 12, 2009 12.97 13.11 12.78 12.86 13,589,026 -0.15(-1.13%)
Oct 09, 2009 12.77 13.03 12.75 13.01 16,845,768 +0.17(+1.29%)
Oct 08, 2009 12.83 12.87 12.38 12.84 33,809,820 +0.08(+0.65%)
Oct 07, 2009 12.77 12.91 12.62 12.76 12,505,919 -0.10(-0.79%)
Oct 06, 2009 12.81 13.08 12.71 12.86 20,731,056 +0.21(+1.67%)
Oct 05, 2009 12.85 12.90 12.43 12.65 20,540,610 -0.06(-0.51%)
Oct 02, 2009 12.69 12.99 12.61 12.71 16,679,099 -0.10(-0.79%)
Oct 01, 2009 13.75 13.75 12.81 12.82 27,205,162 -0.98(-7.12%)
Sep 30, 2009 13.64 13.96 13.34 13.80 23,591,006 +0.43(+3.23%)
Sep 29, 2009 13.70 13.86 13.34 13.37 12,826,528 -0.25(-1.82%)
Sep 28, 2009 13.36 13.95 13.36 13.61 12,736,689 +0.30(+2.28%)
Sep 25, 2009 13.46 13.52 13.21 13.31 10,282,307 -0.22(-1.63%)
Sep 24, 2009 13.94 13.94 13.49 13.53 15,056,036 -0.18(-1.34%)
Sep 23, 2009 14.02 14.14 13.70 13.72 13,042,509 -0.22(-1.58%)
Sep 22, 2009 14.01 14.09 13.83 13.94 9,841,315 +0.03(+0.20%)
Sep 21, 2009 13.81 14.15 13.69 13.91 16,033,699 -0.06(-0.46%)
Sep 18, 2009 14.13 14.23 13.86 13.97 16,468,457 -0.02(-0.13%)
Sep 17, 2009 14.60 14.60 13.74 13.99 25,138,666 -0.64(-4.39%)
Sep 16, 2009 15.00 15.03 14.41 14.63 19,147,652 -0.40(-2.69%)
Sep 15, 2009 14.87 15.22 14.73 15.04 14,872,485 +0.30(+2.06%)
Sep 14, 2009 14.76 14.88 14.61 14.73 13,357,766 -0.25(-1.64%)
Sep 11, 2009 15.08 15.14 14.87 14.98 19,411,644 -0.14(-0.92%)
Sep 10, 2009 14.70 15.14 14.53 15.12 16,555,859 +0.47(+3.20%)
Sep 09, 2009 14.23 14.68 14.03 14.65 15,561,027 +0.39(+2.77%)
Sep 08, 2009 13.97 14.26 13.86 14.26 14,969,803 +0.39(+2.78%)
Sep 04, 2009 13.32 13.96 13.32 13.87 13,972,217 +0.50(+3.71%)
Sep 03, 2009 13.06 13.39 13.03 13.38 14,542,549 +0.31(+2.39%)
Sep 02, 2009 12.90 13.19 12.82 13.06 11,019,603 +0.18(+1.43%)
Sep 01, 2009 13.32 13.70 12.81 12.88 20,066,158 -0.45(-3.38%)
Aug 31, 2009 13.37 13.43 13.16 13.33 11,758,705 -0.19(-1.43%)
Aug 28, 2009 13.21 13.80 13.19 13.52 24,073,004 +0.66(+5.14%)
Aug 27, 2009 12.74 12.92 12.60 12.86 15,006,831 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.47 12.69 11,827,138 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,093,474 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.36 12.43 12,566,490 -0.36(-2.80%)
Aug 21, 2009 12.68 12.81 12.42 12.79 16,541,775 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.02 12.58 22,326,220 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,059,252 -0.14(-1.13%)
Aug 18, 2009 11.81 12.38 11.80 12.24 17,325,160 +0.43(+3.65%)
Aug 17, 2009 11.94 11.98 11.68 11.81 12,663,817 -0.51(-4.17%)
Aug 14, 2009 12.68 12.70 12.15 12.32 11,632,519 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.70 15,359,752 +0.37(+2.98%)
Aug 12, 2009 11.90 12.46 11.89 12.33 17,290,838 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,122,688 -0.28(-2.34%)
Aug 10, 2009 12.68 12.86 12.10 12.17 18,880,154 -0.41(-3.28%)
Aug 07, 2009 12.70 13.06 12.41 12.59 38,176,832 +0.54(+4.50%)
Aug 06, 2009 12.35 12.57 11.97 12.04 25,994,792 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,631,403 +0.03(+0.22%)
Aug 04, 2009 11.98 12.49 11.96 12.27 18,931,816 +0.08(+0.68%)
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.