Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,300,924 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.626 2.653 55,603,204 +0.00(+0.00%)
Jun 26, 2009 2.607 2.663 2.585 2.653 56,029,712 +0.03(+1.31%)
Jun 25, 2009 2.573 2.624 2.440 2.619 94,890,384 +0.13(+5.25%)
Jun 24, 2009 2.438 2.546 2.438 2.488 56,152,252 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,292,484 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,667,812 -0.14(-5.64%)
Jun 19, 2009 2.562 2.627 2.529 2.564 81,494,888 +0.03(+1.09%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,742,572 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,103,552 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,853,704 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,529,080 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.640 64,863,156 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,043,312 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,843,256 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,038,400 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,665,960 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,055,296 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,386,000 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,199,920 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,982,696 -0.02(-0.82%)
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.