Skip to main content

NVIDIA Corp (NQ: NVDA )

116.69 +1.09 (+0.95%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 702,000,704 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,731,968 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,978,720 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,329,664 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,136,416 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,283,520 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,924,288 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,803,168 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 815,002,304 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,538,688 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,407,616 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,208,160 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,449,504 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,879,296 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,997,184 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,179,712 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,061,184 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,794,816 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,517,376 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,598,208 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,764,800 +0.01(+3.00%)
Dec 01, 2009 0.3275 0.3360 0.3257 0.3322 463,027,808 +0.01(+1.99%)
Nov 30, 2009 0.3202 0.3260 0.3167 0.3257 511,044,448 +0.01(+2.11%)
Nov 27, 2009 0.3143 0.3227 0.3125 0.3190 280,595,360 -0.01(-2.14%)
Nov 25, 2009 0.3260 0.3305 0.3236 0.3260 442,995,072 +0.00(+1.16%)
Nov 24, 2009 0.3227 0.3250 0.3170 0.3222 419,538,432 -0.00(-0.62%)
Nov 23, 2009 0.3265 0.3324 0.3227 0.3242 391,847,680 +0.00(+0.78%)
Nov 20, 2009 0.3162 0.3232 0.3155 0.3217 427,936,608 -0.00(-0.62%)
Nov 19, 2009 0.3300 0.3300 0.3177 0.3237 835,814,592 -0.01(-3.99%)
Nov 18, 2009 0.3392 0.3404 0.3315 0.3372 456,595,776 -0.01(-1.53%)
Nov 17, 2009 0.3431 0.3431 0.3360 0.3424 350,951,520 -0.00(-0.15%)
Nov 16, 2009 0.3412 0.3469 0.3394 0.3429 403,770,688 +0.00(+1.40%)
Nov 13, 2009 0.3372 0.3399 0.3340 0.3382 389,444,576 +0.00(+0.74%)
Nov 12, 2009 0.3397 0.3454 0.3347 0.3357 507,020,736 -0.00(-0.30%)
Nov 11, 2009 0.3330 0.3447 0.3324 0.3367 873,577,792 +0.01(+2.82%)
Nov 10, 2009 0.3370 0.3370 0.3232 0.3275 783,322,368 -0.01(-2.45%)
Nov 09, 2009 0.3327 0.3404 0.3325 0.3357 820,062,080 +0.01(+2.28%)
Nov 06, 2009 0.3252 0.3350 0.3212 0.3282 1,645,001,600 +0.02(+7.25%)
Nov 05, 2009 0.3023 0.3090 0.3013 0.3060 953,001,408 +0.01(+2.42%)
Nov 04, 2009 0.3018 0.3050 0.2975 0.2988 919,013,952 -0.00(-0.25%)
Nov 03, 2009 0.2913 0.3010 0.2883 0.2995 878,548,480 -0.00(-0.50%)
Nov 02, 2009 0.2978 0.3075 0.2926 0.3010 594,539,200 +0.00(+0.92%)
Oct 30, 2009 0.3115 0.3126 0.2968 0.2983 605,574,144 -0.01(-4.70%)
Oct 29, 2009 0.3045 0.3145 0.3018 0.3130 638,608,896 +0.01(+4.41%)
Oct 28, 2009 0.3058 0.3126 0.2983 0.2998 775,467,648 -0.01(-4.15%)
Oct 27, 2009 0.3222 0.3270 0.3095 0.3128 593,240,256 -0.01(-3.39%)
Oct 26, 2009 0.3305 0.3355 0.3220 0.3237 482,792,768 -0.00(-1.29%)
Oct 23, 2009 0.3285 0.3404 0.3260 0.3280 430,589,952 -0.01(-2.38%)
Oct 22, 2009 0.3320 0.3377 0.3262 0.3360 380,231,040 +0.00(+0.67%)
Oct 21, 2009 0.3407 0.3459 0.3320 0.3337 505,147,936 -0.01(-2.41%)
Oct 20, 2009 0.3407 0.3499 0.3392 0.3419 661,745,472 +0.00(+0.07%)
Oct 19, 2009 0.3325 0.3444 0.3297 0.3417 697,236,416 +0.01(+3.63%)
Oct 16, 2009 0.3332 0.3342 0.3237 0.3297 1,021,340,352 -0.01(-2.29%)
Oct 15, 2009 0.3472 0.3504 0.3352 0.3375 1,094,785,280 -0.01(-2.94%)
Oct 14, 2009 0.3616 0.3616 0.3459 0.3477 1,102,386,432 -0.00(-0.14%)
Oct 13, 2009 0.3514 0.3554 0.3449 0.3482 602,891,264 -0.00(-0.36%)
Oct 12, 2009 0.3524 0.3562 0.3472 0.3494 500,188,096 -0.00(-1.13%)
Oct 09, 2009 0.3469 0.3539 0.3464 0.3534 620,062,976 +0.00(+1.29%)
Oct 08, 2009 0.3487 0.3497 0.3365 0.3489 1,244,479,872 +0.00(+0.65%)
Oct 07, 2009 0.3469 0.3507 0.3429 0.3467 460,320,832 -0.00(-0.79%)
Oct 06, 2009 0.3479 0.3554 0.3454 0.3494 763,073,600 +0.01(+1.67%)
Oct 05, 2009 0.3492 0.3504 0.3377 0.3437 756,063,680 -0.00(-0.51%)
Oct 02, 2009 0.3447 0.3529 0.3427 0.3454 613,928,256 -0.00(-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.