NVIDIA Corp (NQ: NVDA )

548.60 USD +16.30 (+3.06%)
Streaming Delayed Price Updated: 11:09 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.71 18.68 18.68 18.68 17,508,500 +0.01(+0.05%)
Dec 30, 2009 18.19 18.78 18.06 18.67 17,601,560 +0.65(+3.61%)
Dec 29, 2009 17.74 18.07 17.70 18.02 11,896,258 +0.22(+1.24%)
Dec 28, 2009 18.06 18.22 17.62 17.80 11,630,662 -0.29(-1.60%)
Dec 24, 2009 18.18 18.21 18.02 18.09 3,420,300 -0.04(-0.22%)
Dec 23, 2009 18.05 18.18 17.82 18.13 11,055,871 +0.25(+1.40%)
Dec 22, 2009 17.42 18.06 17.40 17.88 19,826,094 +0.46(+2.64%)
Dec 21, 2009 16.92 17.49 16.90 17.42 10,694,719 +0.60(+3.57%)
Dec 18, 2009 16.97 17.03 16.62 16.82 20,326,857 -0.01(-0.06%)
Dec 17, 2009 16.96 17.48 16.58 16.83 25,403,229 -0.08(-0.47%)
Dec 16, 2009 16.21 17.09 16.12 16.91 42,085,392 +1.26(+8.05%)
Dec 15, 2009 15.56 15.91 15.52 15.65 11,153,755 -0.02(-0.13%)
Dec 14, 2009 15.64 15.72 15.26 15.67 10,137,199 +0.46(+3.02%)
Dec 11, 2009 15.54 15.56 15.17 15.21 10,422,268 -0.20(-1.30%)
Dec 10, 2009 15.80 15.90 15.36 15.41 10,425,208 -0.28(-1.78%)
Dec 09, 2009 15.47 15.80 15.32 15.69 16,789,681 +0.38(+2.48%)
Dec 08, 2009 15.83 15.90 15.22 15.31 26,887,770 -0.78(-4.85%)
Dec 07, 2009 15.85 16.45 15.10 16.09 68,282,955 +1.83(+12.83%)
Dec 04, 2009 14.09 14.32 13.87 14.26 20,614,053 +0.43(+3.11%)
Dec 03, 2009 13.88 14.13 13.81 13.83 16,500,826 +0.11(+0.80%)
Dec 02, 2009 13.35 13.75 13.27 13.72 15,058,412 +0.40(+3.00%)
Dec 01, 2009 13.13 13.47 13.06 13.32 11,548,311 +0.26(+1.99%)
Nov 30, 2009 12.84 13.07 12.70 13.06 12,745,887 +0.27(+2.11%)
Nov 27, 2009 12.60 12.94 12.53 12.79 6,998,289 -0.28(-2.14%)
Nov 25, 2009 13.07 13.25 12.97 13.07 11,048,677 +0.15(+1.16%)
Nov 24, 2009 12.94 13.03 12.71 12.92 10,463,648 -0.08(-0.62%)
Nov 23, 2009 13.09 13.33 12.94 13.00 9,773,017 +0.10(+0.78%)
Nov 20, 2009 12.68 12.96 12.65 12.90 10,673,106 -0.08(-0.62%)
Nov 19, 2009 13.23 13.23 12.74 12.98 20,845,932 -0.54(-3.99%)
Nov 18, 2009 13.60 13.65 13.29 13.52 11,387,890 -0.21(-1.53%)
Nov 17, 2009 13.76 13.76 13.47 13.73 8,753,032 -0.02(-0.15%)
Nov 16, 2009 13.68 13.91 13.61 13.75 10,070,387 +0.19(+1.40%)
Nov 13, 2009 13.52 13.63 13.39 13.56 9,713,082 +0.10(+0.74%)
Nov 12, 2009 13.62 13.85 13.42 13.46 12,645,532 -0.04(-0.30%)
Nov 11, 2009 13.35 13.82 13.33 13.50 21,787,780 +0.37(+2.82%)
Nov 10, 2009 13.51 13.51 12.96 13.13 19,536,733 -0.33(-2.45%)
Nov 09, 2009 13.34 13.65 13.33 13.46 20,453,053 +0.30(+2.28%)
Nov 06, 2009 13.04 13.43 12.88 13.16 41,027,750 +0.89(+7.25%)
Nov 05, 2009 12.12 12.39 12.08 12.27 23,768,672 +0.29(+2.42%)
Nov 04, 2009 12.10 12.23 11.93 11.98 22,920,996 -0.03(-0.25%)
Nov 03, 2009 11.68 12.07 11.56 12.01 21,911,752 -0.06(-0.50%)
Nov 02, 2009 11.94 12.33 11.73 12.07 14,828,317 +0.11(+0.92%)
Oct 30, 2009 12.49 12.54 11.90 11.96 15,103,538 -0.59(-4.70%)
Oct 29, 2009 12.21 12.61 12.10 12.55 15,927,453 +0.53(+4.41%)
Oct 28, 2009 12.26 12.54 11.96 12.02 19,340,828 -0.52(-4.15%)
Oct 27, 2009 12.92 13.11 12.41 12.54 14,795,921 -0.44(-3.39%)
Oct 26, 2009 13.25 13.45 12.91 12.98 12,041,266 -0.17(-1.29%)
Oct 23, 2009 13.17 13.65 13.07 13.15 10,739,283 -0.32(-2.38%)
Oct 22, 2009 13.31 13.54 13.08 13.47 9,483,288 +0.09(+0.67%)
Oct 21, 2009 13.66 13.87 13.31 13.38 12,598,823 -0.33(-2.41%)
Oct 20, 2009 13.66 14.03 13.60 13.71 16,504,500 +0.01(+0.07%)
Oct 19, 2009 13.33 13.81 13.22 13.70 17,389,674 +0.48(+3.63%)
Oct 16, 2009 13.36 13.40 12.98 13.22 25,473,105 -0.31(-2.29%)
Oct 15, 2009 13.92 14.05 13.44 13.53 27,304,883 -0.41(-2.94%)
Oct 14, 2009 14.50 14.50 13.87 13.94 27,494,464 -0.02(-0.14%)
Oct 13, 2009 14.09 14.25 13.83 13.96 15,036,625 -0.05(-0.36%)
Oct 12, 2009 14.13 14.28 13.92 14.01 12,475,120 -0.16(-1.13%)
Oct 09, 2009 13.91 14.19 13.89 14.17 15,464,903 +0.18(+1.29%)
Oct 08, 2009 13.98 14.02 13.49 13.99 31,038,397 +0.09(+0.65%)
Oct 07, 2009 13.91 14.06 13.75 13.90 11,480,796 -0.11(-0.79%)
Oct 06, 2009 13.95 14.25 13.85 14.01 19,031,710 +0.23(+1.67%)
Oct 05, 2009 14.00 14.05 13.54 13.78 18,856,877 -0.07(-0.51%)
Oct 02, 2009 13.82 14.15 13.74 13.85 15,311,897 -0.11(-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.