Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,857,664 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,450,272 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,334,000 -0.12(-4.15%)
Oct 27, 2009 2.963 3.007 2.846 2.876 64,516,328 -0.10(-3.39%)
Oct 26, 2009 3.039 3.085 2.961 2.977 52,504,896 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,827,712 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,351,052 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.069 54,936,072 -0.08(-2.41%)
Oct 20, 2009 3.133 3.218 3.119 3.144 71,966,440 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,826,160 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,073,256 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,060,576 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,887,224 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.202 65,565,896 -0.01(-0.36%)
Oct 12, 2009 3.241 3.275 3.192 3.213 54,396,676 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,433,368 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,340,224 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,061,012 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,986,120 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,223,768 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,766,196 -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.