Skip to main content

NVIDIA Corp (NQ: NVDA )

174.83 +3.14 (+1.83%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.655 9.674 9.242 9.573 22,728,564 -0.07(-0.76%)
May 28, 2009 9.664 9.729 9.233 9.646 27,110,852 +0.13(+1.35%)
May 27, 2009 9.453 9.802 9.361 9.518 22,176,770 +0.02(+0.19%)
May 26, 2009 8.930 9.573 8.838 9.499 23,576,462 +0.49(+5.40%)
May 22, 2009 8.875 9.141 8.708 9.013 19,565,684 +0.14(+1.55%)
May 21, 2009 8.820 8.994 8.627 8.875 26,302,178 -0.06(-0.62%)
May 20, 2009 8.829 9.407 8.792 8.930 35,668,004 +0.26(+2.96%)
May 19, 2009 8.563 8.774 8.425 8.673 23,419,342 +0.17(+1.94%)
May 18, 2009 8.223 8.563 8.205 8.508 25,559,290 +0.49(+6.06%)
May 15, 2009 7.875 8.297 7.783 8.022 21,254,934 +0.20(+2.58%)
May 14, 2009 7.700 7.985 7.645 7.820 27,722,094 +0.11(+1.43%)
May 13, 2009 8.187 8.233 7.645 7.709 34,535,912 -0.53(-6.46%)
May 12, 2009 8.848 8.848 8.077 8.242 32,672,370 -0.41(-4.77%)
May 11, 2009 8.352 8.866 8.278 8.655 28,290,406 +0.17(+1.95%)
May 08, 2009 9.637 9.637 8.361 8.490 79,826,280 -1.36(-13.79%)
May 07, 2009 10.85 10.85 9.710 9.848 35,068,484 -0.76(-7.18%)
May 06, 2009 10.95 11.05 10.40 10.61 25,429,970 -0.22(-2.03%)
May 05, 2009 11.04 11.11 10.60 10.83 22,801,242 -0.46(-4.07%)
May 04, 2009 11.20 11.37 10.75 11.29 25,269,852 +0.58(+5.40%)
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.