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

NVIDIA Corp (NQ: NVDA )

475.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 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 (%)
Nov 30, 2009 2.945 2.998 2.913 2.995 55,574,724 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,514,000 -0.06(-2.14%)
Nov 25, 2009 2.998 3.039 2.976 2.998 48,174,536 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,623,688 -0.02(-0.62%)
Nov 23, 2009 3.002 3.057 2.968 2.982 42,612,392 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.959 46,536,968 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,892,608 -0.12(-3.99%)
Nov 18, 2009 3.119 3.131 3.048 3.101 49,653,576 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,165,044 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.154 43,908,988 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,351,064 +0.02(+0.74%)
Nov 12, 2009 3.124 3.176 3.078 3.087 55,137,156 -0.01(-0.30%)
Nov 11, 2009 3.062 3.170 3.057 3.096 94,999,264 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,184,224 -0.08(-2.45%)
Nov 09, 2009 3.059 3.131 3.057 3.087 89,179,576 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,889,552 +0.20(+7.25%)
Nov 05, 2009 2.780 2.842 2.771 2.814 103,636,368 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.748 99,940,320 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,539,808 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,654,556 +0.03(+0.92%)
Oct 30, 2009 2.865 2.875 2.729 2.743 65,854,576 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,447,016 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,330,048 -0.12(-4.15%)
Oct 27, 2009 2.963 3.007 2.846 2.876 64,513,300 -0.10(-3.39%)
Oct 26, 2009 3.039 3.085 2.961 2.977 52,502,432 -0.04(-1.29%)
Oct 23, 2009 3.021 3.131 2.998 3.016 46,825,512 -0.07(-2.38%)
Oct 22, 2009 3.053 3.105 3.000 3.089 41,349,112 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.053 3.069 54,933,496 -0.08(-2.41%)
Oct 20, 2009 3.133 3.218 3.119 3.144 71,963,064 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,822,608 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,068,048 -0.07(-2.29%)
Oct 15, 2009 3.193 3.222 3.082 3.103 119,054,992 -0.09(-2.94%)
Oct 14, 2009 3.326 3.326 3.181 3.197 119,881,600 -0.00(-0.14%)
Oct 13, 2009 3.232 3.268 3.172 3.202 65,562,820 -0.01(-0.36%)
Oct 12, 2009 3.241 3.275 3.193 3.213 54,394,124 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.186 3.250 67,430,200 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.209 135,333,888 +0.02(+0.65%)
Oct 07, 2009 3.190 3.225 3.154 3.188 50,058,664 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,982,224 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,219,912 -0.02(-0.51%)
Oct 02, 2009 3.170 3.245 3.151 3.176 66,763,064 -0.03(-0.79%)
Oct 01, 2009 3.436 3.436 3.199 3.202 108,896,768 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,430,032 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,342,000 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,982,392 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.326 41,157,996 -0.06(-1.63%)
Sep 24, 2009 3.484 3.484 3.369 3.381 60,266,272 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,206,532 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,392,796 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.420 3.475 64,179,660 -0.02(-0.46%)
Sep 18, 2009 3.530 3.555 3.463 3.491 65,919,904 -0.00(-0.13%)
Sep 17, 2009 3.647 3.647 3.433 3.495 100,625,000 -0.16(-4.39%)
Sep 16, 2009 3.748 3.754 3.601 3.656 76,644,184 -0.10(-2.69%)
Sep 15, 2009 3.715 3.803 3.681 3.757 59,531,556 +0.08(+2.06%)
Sep 14, 2009 3.688 3.718 3.649 3.681 53,468,440 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,700,888 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.631 3.777 66,269,760 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,287,648 +0.10(+2.77%)
Sep 08, 2009 3.491 3.562 3.463 3.562 59,921,096 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,927,964 +0.12(+3.71%)
Sep 03, 2009 3.264 3.346 3.254 3.342 58,210,888 +0.08(+2.39%)
Sep 02, 2009 3.222 3.296 3.204 3.264 44,109,244 +0.05(+1.43%)
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.