Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.772 2.950 2.750 2.870 111,027,528 +0.15(+5.51%)
Apr 29, 2009 2.775 2.787 2.688 2.720 85,962,544 -0.04(-1.54%)
Apr 28, 2009 2.720 2.820 2.695 2.763 63,439,192 +0.01(+0.27%)
Apr 27, 2009 2.820 2.900 2.737 2.755 78,702,216 -0.10(-3.59%)
Apr 24, 2009 2.820 2.877 2.752 2.857 75,952,472 +0.06(+2.33%)
Apr 23, 2009 2.865 2.890 2.705 2.792 75,401,424 -0.04(-1.59%)
Apr 22, 2009 2.730 2.953 2.685 2.837 91,640,096 +0.08(+2.99%)
Apr 21, 2009 2.725 2.870 2.685 2.755 93,218,320 -0.01(-0.27%)
Apr 20, 2009 2.828 2.853 2.748 2.763 59,065,636 -0.18(-6.04%)
Apr 17, 2009 2.920 2.967 2.850 2.940 69,578,504 +0.02(+0.68%)
Apr 16, 2009 2.900 2.955 2.790 2.920 103,876,912 +0.07(+2.55%)
Apr 15, 2009 2.828 2.860 2.728 2.848 104,536,456 -0.08(-2.82%)
Apr 14, 2009 2.873 3.000 2.860 2.930 71,195,776 +0.02(+0.60%)
Apr 13, 2009 2.973 2.975 2.848 2.913 76,762,448 -0.10(-3.24%)
Apr 09, 2009 2.925 3.020 2.902 3.010 90,441,536 +0.16(+5.52%)
Apr 08, 2009 2.770 2.860 2.748 2.853 73,165,088 +0.11(+4.11%)
Apr 07, 2009 2.783 2.812 2.723 2.740 60,780,244 -0.10(-3.44%)
Apr 06, 2009 2.783 2.862 2.745 2.837 88,728,208 +0.01(+0.27%)
Apr 03, 2009 2.647 2.836 2.603 2.830 100,322,080 +0.19(+6.99%)
Apr 02, 2009 2.623 2.692 2.585 2.645 100,287,952 +0.12(+4.65%)
Apr 01, 2009 2.435 2.550 2.342 2.527 88,791,984 +0.06(+2.54%)
Mar 31, 2009 2.485 2.525 2.447 2.465 80,527,064 +0.02(+0.72%)
Mar 30, 2009 2.515 2.547 2.413 2.447 78,004,912 -0.19(-7.29%)
Mar 26, 2009 2.525 2.645 2.498 2.640 133,366,256 +0.16(+6.24%)
Mar 25, 2009 2.520 2.600 2.389 2.485 124,384,896 +0.04(+1.64%)
Mar 24, 2009 2.493 2.515 2.433 2.445 111,486,416 -0.11(-4.31%)
Mar 23, 2009 2.457 2.560 2.402 2.555 81,604,752 +0.17(+7.24%)
Mar 20, 2009 2.558 2.560 2.317 2.382 109,367,904 -0.14(-5.46%)
Mar 19, 2009 2.567 2.567 2.502 2.520 82,256,816 -0.03(-1.18%)
Mar 18, 2009 2.435 2.623 2.433 2.550 135,955,920 +0.08(+3.13%)
Mar 17, 2009 2.362 2.478 2.333 2.473 100,539,776 +0.12(+4.99%)
Mar 16, 2009 2.475 2.478 2.335 2.355 69,937,504 -0.10(-3.88%)
Mar 13, 2009 2.428 2.485 2.388 2.450 119,519,328 -0.01(-0.51%)
Mar 12, 2009 2.317 2.487 2.288 2.462 160,460,080 +0.14(+5.91%)
Mar 11, 2009 2.263 2.962 2.225 2.325 86,501,456 +0.06(+2.76%)
Mar 10, 2009 2.150 2.303 2.130 2.263 125,479,920 +0.19(+9.04%)
Mar 09, 2009 2.083 2.240 2.070 2.075 68,276,720 -0.02(-1.07%)
Mar 06, 2009 2.065 2.172 2.038 2.098 97,479,968 +0.03(+1.57%)
Mar 05, 2009 2.085 2.170 2.055 2.065 95,465,072 -0.05(-2.36%)
Mar 04, 2009 2.022 2.175 2.005 2.115 110,866,512 +0.22(+11.61%)
Mar 02, 2009 2.020 2.062 1.887 1.895 70,006,224 -0.17(-8.45%)
Feb 27, 2009 2.013 2.118 1.998 2.070 75,546,216 +0.00(+0.24%)
Feb 26, 2009 2.070 2.135 2.040 2.065 111,755,216 +0.06(+3.25%)
Feb 25, 2009 1.972 2.060 1.905 2.000 70,235,760 +0.02(+1.14%)
Feb 24, 2009 1.825 1.980 1.823 1.978 65,952,032 +0.16(+8.95%)
Feb 23, 2009 1.935 1.945 1.802 1.815 67,954,728 -0.09(-4.60%)
Feb 20, 2009 1.830 1.933 1.812 1.903 77,005,424 +0.05(+2.56%)
Feb 19, 2009 2.050 2.067 1.855 1.855 74,398,736 -0.15(-7.71%)
Feb 18, 2009 1.958 2.075 1.955 2.010 64,625,168 +0.05(+2.68%)
Feb 17, 2009 2.000 2.047 1.950 1.958 77,977,416 -0.12(-5.78%)
Feb 13, 2009 2.033 2.103 2.018 2.078 76,431,120 -0.00(-0.12%)
Feb 12, 2009 2.010 2.092 1.965 2.080 102,401,880 +0.04(+2.09%)
Feb 11, 2009 2.144 2.223 1.965 2.038 198,340,000 -0.29(-12.55%)
Feb 10, 2009 2.433 2.465 2.285 2.330 112,783,568 -0.10(-4.31%)
Feb 09, 2009 2.458 2.493 2.368 2.435 71,612,632 -0.03(-1.32%)
Feb 06, 2009 2.348 2.482 2.308 2.467 115,810,544 +0.13(+5.45%)
Feb 05, 2009 2.123 2.365 2.100 2.340 91,919,056 +0.16(+7.34%)
Feb 04, 2009 2.125 2.288 2.125 2.180 77,923,096 +0.06(+2.83%)
Feb 03, 2009 2.100 2.138 2.042 2.120 39,694,556 +0.02(+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.