NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
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.