Skip to main content

NVIDIA Corp (NQ: NVDA )

113.55 -2.04 (-1.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,815,744 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,081,856 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,373,120 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,334,656 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,137,952 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,548,768 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,871,552 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,786,048 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,302,656 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,706,432 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,131,200 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,171,072 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,363,520 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,443,072 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,021,376 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,942,912 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,217,152 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,819,264 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,170,560 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,844,416 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,015,744 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,841,280 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,549,888 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,856,096 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,510,592 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,085,504 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,190,272 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,595,840 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,327,168 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,521,536 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,607,936 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,408,000 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,328,384 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,189,504 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,610,464 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,599,488 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,237,024 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,253,824 +0.01(+2.18%)
Jul 08, 2009 0.2532 0.2539 0.2422 0.2522 1,208,714,624 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,535,616 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,234,560 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,673,536 -0.01(-3.88%)
Jul 01, 2009 0.2833 0.2866 0.2781 0.2828 698,067,392 +0.00(+0.44%)
Jun 30, 2009 0.2876 0.2916 0.2763 0.2816 591,237,632 -0.01(-2.42%)
Jun 29, 2009 0.2893 0.2938 0.2856 0.2886 511,263,328 +0.00(+0.00%)
Jun 26, 2009 0.2836 0.2896 0.2811 0.2886 515,185,056 +0.00(+1.31%)
Jun 25, 2009 0.2798 0.2853 0.2654 0.2848 872,503,232 +0.01(+5.25%)
Jun 24, 2009 0.2651 0.2768 0.2651 0.2706 516,311,776 +0.01(+3.33%)
Jun 23, 2009 0.2656 0.2661 0.2515 0.2619 591,160,000 -0.00(-0.47%)
Jun 22, 2009 0.2798 0.2798 0.2621 0.2631 576,221,376 -0.02(-5.64%)
Jun 19, 2009 0.2786 0.2857 0.2751 0.2788 749,333,632 +0.00(+1.09%)
Jun 18, 2009 0.2803 0.2856 0.2727 0.2758 567,713,920 -0.01(-1.95%)
Jun 17, 2009 0.2788 0.2841 0.2681 0.2813 800,904,512 +0.01(+2.45%)
Jun 16, 2009 0.2823 0.2858 0.2706 0.2746 596,320,320 -0.01(-2.74%)
Jun 15, 2009 0.2818 0.2856 0.2773 0.2823 446,217,792 -0.00(-1.65%)
Jun 12, 2009 0.2843 0.2881 0.2778 0.2871 596,407,296 -0.00(-0.52%)
Jun 11, 2009 0.2929 0.3043 0.2868 0.2886 837,129,984 -0.00(-1.28%)
Jun 10, 2009 0.2848 0.2941 0.2786 0.2923 835,290,496 +0.01(+3.17%)
Jun 09, 2009 0.2724 0.2863 0.2704 0.2833 726,746,560 +0.01(+5.48%)
Jun 08, 2009 0.2644 0.2724 0.2619 0.2686 475,060,960 -0.00(-0.55%)
Jun 05, 2009 0.2766 0.2766 0.2669 0.2701 561,394,496 -0.00(-0.55%)
Jun 04, 2009 0.2629 0.2721 0.2626 0.2716 674,773,568 +0.01(+3.62%)
Jun 03, 2009 0.2671 0.2681 0.2556 0.2621 737,426,560 -0.01(-3.13%)
Jun 02, 2009 0.2729 0.2788 0.2656 0.2706 910,131,456 -0.00(-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.