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 (%)
Jul 31, 2009 2.954 3.007 2.885 2.965 59,035,516 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,064,868 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,766,652 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.991 61,392,108 +0.00(+0.15%)
Jul 27, 2009 2.984 3.030 2.917 2.986 73,852,456 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,927,520 -0.01(-0.31%)
Jul 23, 2009 2.819 2.991 2.789 2.981 114,037,744 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,504,772 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,610,616 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,328,312 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,701,760 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,785,888 +0.13(+5.20%)
Jul 15, 2009 2.546 2.608 2.523 2.557 111,492,240 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.397 2.456 49,331,412 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,531,756 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,685,988 +0.01(+0.39%)
Jul 09, 2009 2.358 2.408 2.351 2.369 77,894,608 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,451,104 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,967,520 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.420 82,025,128 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,213,552 -0.10(-3.88%)
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.