Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.123 9.270 8.985 9.049 21,934,946 +0.06(+0.71%)
Mar 30, 2009 9.233 9.352 8.857 8.985 21,247,930 -0.71(-7.29%)
Mar 26, 2009 9.270 9.710 9.169 9.692 36,327,928 +0.57(+6.24%)
Mar 25, 2009 9.251 9.545 8.770 9.123 33,881,476 +0.15(+1.64%)
Mar 24, 2009 9.150 9.233 8.934 8.976 30,368,032 -0.40(-4.31%)
Mar 23, 2009 9.020 9.398 8.820 9.380 22,228,498 +0.63(+7.24%)
Mar 20, 2009 9.389 9.398 8.508 8.747 29,790,966 -0.50(-5.46%)
Mar 19, 2009 9.426 9.426 9.187 9.251 22,406,116 -0.11(-1.18%)
Mar 18, 2009 8.939 9.628 8.930 9.361 37,033,332 +0.28(+3.13%)
Mar 17, 2009 8.673 9.095 8.563 9.077 27,386,252 +0.43(+4.99%)
Mar 16, 2009 9.086 9.095 8.572 8.646 19,050,432 -0.35(-3.88%)
Mar 13, 2009 8.912 9.123 8.765 8.994 32,556,134 -0.05(-0.51%)
Mar 12, 2009 8.508 9.132 8.398 9.040 43,708,076 +0.50(+5.91%)
Mar 11, 2009 8.306 10.88 8.168 8.535 23,562,322 +0.23(+2.76%)
Mar 10, 2009 7.893 8.453 7.820 8.306 34,179,752 +0.69(+9.04%)
Mar 09, 2009 7.645 8.223 7.599 7.618 18,598,046 -0.08(-1.07%)
Mar 06, 2009 7.581 7.976 7.480 7.700 26,552,784 +0.12(+1.57%)
Mar 05, 2009 7.654 7.966 7.544 7.581 26,003,942 -0.18(-2.36%)
Mar 04, 2009 7.425 7.985 7.361 7.765 30,199,174 +0.81(+11.61%)
Mar 02, 2009 7.416 7.572 6.929 6.957 19,069,150 -0.64(-8.45%)
Feb 27, 2009 7.388 7.774 7.333 7.599 20,578,200 +0.02(+0.24%)
Feb 26, 2009 7.599 7.838 7.489 7.581 30,441,250 +0.24(+3.25%)
Feb 25, 2009 7.241 7.563 6.994 7.342 19,131,674 +0.08(+1.14%)
Feb 24, 2009 6.700 7.269 6.691 7.260 17,964,820 +0.60(+8.95%)
Feb 23, 2009 7.104 7.140 6.617 6.663 18,510,338 -0.32(-4.60%)
Feb 20, 2009 6.718 7.095 6.654 6.984 20,975,678 +0.17(+2.56%)
Feb 19, 2009 7.526 7.590 6.810 6.810 20,265,636 -0.57(-7.71%)
Feb 18, 2009 7.186 7.618 7.177 7.379 17,603,392 +0.19(+2.68%)
Feb 17, 2009 7.342 7.517 7.159 7.186 21,240,440 -0.44(-5.78%)
Feb 13, 2009 7.462 7.719 7.407 7.627 20,819,242 -0.01(-0.12%)
Feb 12, 2009 7.379 7.682 7.214 7.636 27,893,474 +0.16(+2.09%)
Feb 11, 2009 7.870 8.159 7.214 7.480 54,026,272 -1.07(-12.55%)
Feb 10, 2009 8.930 9.049 8.389 8.554 30,721,366 -0.39(-4.31%)
Feb 09, 2009 9.022 9.150 8.692 8.939 19,506,724 -0.12(-1.32%)
Feb 06, 2009 8.618 9.114 8.471 9.059 31,545,890 +0.47(+5.45%)
Feb 05, 2009 7.792 8.682 7.709 8.591 25,038,036 +0.59(+7.34%)
Feb 04, 2009 7.801 8.398 7.801 8.003 21,225,644 +0.22(+2.83%)
Feb 03, 2009 7.709 7.847 7.498 7.783 10,812,488 +0.09(+1.19%)
Feb 02, 2009 7.186 7.774 7.150 7.691 15,743,980 +0.39(+5.41%)
Jan 30, 2009 7.544 7.746 7.205 7.296 13,803,658 -0.30(-3.99%)
Jan 29, 2009 7.801 7.893 7.563 7.599 11,253,178 -0.47(-5.80%)
Jan 28, 2009 8.022 8.196 7.765 8.067 19,714,440 +0.32(+4.15%)
Jan 27, 2009 7.434 7.801 7.407 7.746 19,756,608 +0.43(+5.90%)
Jan 26, 2009 7.108 7.528 6.994 7.315 15,846,304 +0.24(+3.37%)
Jan 23, 2009 6.617 7.287 6.608 7.076 17,259,130 +0.27(+3.91%)
Jan 22, 2009 6.718 6.994 6.562 6.810 14,917,692 -0.13(-1.85%)
Jan 21, 2009 6.746 6.984 6.498 6.939 17,663,806 +0.32(+4.85%)
Jan 20, 2009 7.315 7.342 6.562 6.617 19,225,064 -0.72(-9.76%)
Jan 16, 2009 7.140 7.397 6.911 7.333 22,644,544 +0.39(+5.55%)
Jan 15, 2009 6.746 7.058 6.608 6.948 27,190,286 +0.24(+3.56%)
Jan 14, 2009 6.773 6.856 6.608 6.709 26,555,730 -0.31(-4.44%)
Jan 13, 2009 6.746 7.286 6.617 7.021 49,694,792 +0.04(+0.53%)
Jan 12, 2009 7.278 7.315 6.883 6.984 17,582,638 -0.29(-4.04%)
Jan 09, 2009 7.709 7.709 7.260 7.278 20,739,890 -0.43(-5.60%)
Jan 08, 2009 7.810 7.810 7.232 7.709 27,634,042 -0.20(-2.55%)
Jan 07, 2009 8.223 8.223 7.625 7.911 23,700,690 -0.51(-6.02%)
Jan 06, 2009 8.379 8.655 8.196 8.418 17,920,712 +0.28(+3.40%)
Jan 05, 2009 7.902 8.324 7.847 8.141 19,223,680 +0.15(+1.84%)
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.