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

NVIDIA Corp (NQ: NVDA )

840.35 -33.80 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,887,848 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,897,688 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.795 48,605,680 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.678 3.717 53,392,444 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,937,380 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,665,224 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.823 165,211,520 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,367,256 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.983 4.052 49,821,764 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,054,040 +0.05(+1.34%)
Feb 11, 2010 3.814 3.967 3.786 3.926 75,871,360 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.681 3.754 58,412,368 +0.07(+1.93%)
Feb 09, 2010 3.772 3.791 3.646 3.683 101,398,448 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,528,288 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,937,440 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,898,960 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,298,004 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,641,416 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,415,552 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,453,992 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,975,632 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,574,248 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.717 77,904,992 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,169,440 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,425,088 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,349,352 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,460,224 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.883 3.997 59,449,028 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,194,392 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,337,564 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,473,644 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,398,320 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,678,240 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,127,880 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,716,768 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,279,008 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,432,464 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,233,392 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,346,872 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.282 76,752,664 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,874,352 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,716,204 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,914,425 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.087 4.158 48,209,792 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,452,880 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,634,968 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,636,488 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.860 110,772,312 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,515,888 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,636,624 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,203,868 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,446,928 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,459,748 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,212,416 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,245,744 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,751,936 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,888,816 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.172 71,952,848 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,663,116 +0.09(+3.00%)
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.