NVIDIA Corp (NQ: NVDA )

595.95 USD +1.94 (+0.33%)
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.53 11.69 11.08 11.29 14,746,023 -0.28(-2.42%)
Jun 29, 2009 11.60 11.78 11.45 11.57 12,751,389 +0.00(+0.00%)
Jun 26, 2009 11.37 11.61 11.27 11.57 12,849,200 +0.15(+1.31%)
Jun 25, 2009 11.22 11.44 10.64 11.42 21,761,053 +0.57(+5.25%)
Jun 24, 2009 10.63 11.10 10.63 10.85 12,877,302 +0.35(+3.33%)
Jun 23, 2009 10.65 10.67 10.09 10.50 14,744,087 -0.05(-0.47%)
Jun 22, 2009 11.22 11.22 10.51 10.55 14,371,504 -0.63(-5.64%)
Jun 19, 2009 11.17 11.46 11.03 11.18 18,689,086 +0.12(+1.08%)
Jun 18, 2009 11.24 11.45 10.94 11.06 14,159,320 -0.22(-1.95%)
Jun 17, 2009 11.18 11.39 10.75 11.28 19,975,313 +0.27(+2.45%)
Jun 16, 2009 11.32 11.46 10.85 11.01 14,872,791 -0.31(-2.74%)
Jun 15, 2009 11.30 11.45 11.12 11.32 11,129,092 -0.19(-1.65%)
Jun 12, 2009 11.40 11.55 11.14 11.51 14,874,959 -0.06(-0.52%)
Jun 11, 2009 11.74 12.20 11.50 11.57 20,878,810 -0.15(-1.28%)
Jun 10, 2009 11.42 11.79 11.17 11.72 20,832,931 +0.36(+3.17%)
Jun 09, 2009 10.92 11.48 10.84 11.36 18,125,743 +0.59(+5.48%)
Jun 08, 2009 10.60 10.92 10.50 10.77 11,848,468 -0.06(-0.55%)
Jun 05, 2009 11.09 11.09 10.70 10.83 14,001,708 -0.06(-0.55%)
Jun 04, 2009 10.54 10.91 10.53 10.89 16,829,487 +0.38(+3.62%)
Jun 03, 2009 10.71 10.75 10.25 10.51 18,392,113 -0.34(-3.13%)
Jun 02, 2009 10.94 11.18 10.65 10.85 22,699,535 -0.09(-0.82%)
Jun 01, 2009 10.55 11.00 10.51 10.94 25,568,815 +0.51(+4.89%)
May 29, 2009 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
May 01, 2009 11.45 11.94 11.44 11.67 21,016,176 +0.19(+1.66%)
Apr 30, 2009 11.09 11.80 11.00 11.48 27,756,882 +0.60(+5.51%)
Apr 29, 2009 11.10 11.15 10.75 10.88 21,490,636 -0.17(-1.54%)
Apr 28, 2009 10.88 11.28 10.78 11.05 15,859,798 +0.03(+0.27%)
Apr 27, 2009 11.28 11.60 10.95 11.02 19,675,554 -0.41(-3.59%)
Apr 24, 2009 11.28 11.51 11.01 11.43 18,988,118 +0.26(+2.33%)
Apr 23, 2009 11.46 11.56 10.82 11.17 18,850,356 -0.18(-1.59%)
Apr 22, 2009 10.92 11.81 10.74 11.35 22,910,024 +0.33(+2.99%)
Apr 21, 2009 10.90 11.48 10.74 11.02 23,304,580 -0.03(-0.27%)
Apr 20, 2009 11.31 11.41 10.99 11.05 14,766,409 -0.71(-6.04%)
Apr 17, 2009 11.68 11.87 11.40 11.76 17,394,626 +0.08(+0.68%)
Apr 16, 2009 11.60 11.82 11.16 11.68 25,969,228 +0.29(+2.55%)
Apr 15, 2009 11.31 11.44 10.91 11.39 26,134,114 -0.33(-2.82%)
Apr 14, 2009 11.49 12.00 11.44 11.72 17,798,944 +0.07(+0.60%)
Apr 13, 2009 11.89 11.90 11.39 11.65 19,190,611 -0.39(-3.24%)
Apr 09, 2009 11.70 12.08 11.61 12.04 22,610,383 +0.63(+5.52%)
Apr 08, 2009 11.08 11.44 10.99 11.41 18,291,271 +0.45(+4.11%)
Apr 07, 2009 11.13 11.25 10.89 10.96 15,195,061 -0.39(-3.44%)
Apr 06, 2009 11.13 11.45 10.98 11.35 22,182,053 +0.03(+0.27%)
Apr 03, 2009 10.59 11.35 10.41 11.32 25,080,520 +0.74(+6.99%)
Apr 02, 2009 10.49 10.77 10.34 10.58 25,071,988 +0.47(+4.65%)
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.