Skip to main content

NVIDIA Corp (NQ: NVDA )

175.79 -1.27 (-0.72%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.715 3.803 3.632 3.757 86,628,912 +0.12(+3.23%)
Sep 29, 2009 3.730 3.775 3.632 3.640 47,100,500 -0.07(-1.82%)
Sep 28, 2009 3.638 3.800 3.638 3.708 46,770,600 +0.08(+2.28%)
Sep 25, 2009 3.665 3.683 3.598 3.625 37,757,824 -0.06(-1.63%)
Sep 24, 2009 3.797 3.797 3.672 3.685 55,287,512 -0.05(-1.34%)
Sep 23, 2009 3.817 3.850 3.730 3.735 47,893,608 -0.06(-1.58%)
Sep 22, 2009 3.815 3.837 3.765 3.795 36,138,452 +0.01(+0.20%)
Sep 21, 2009 3.760 3.853 3.728 3.788 58,877,604 -0.02(-0.46%)
Sep 18, 2009 3.848 3.875 3.775 3.805 60,474,084 -0.00(-0.13%)
Sep 17, 2009 3.975 3.975 3.742 3.810 92,312,096 -0.17(-4.39%)
Sep 16, 2009 4.085 4.093 3.925 3.985 70,312,400 -0.11(-2.69%)
Sep 15, 2009 4.050 4.145 4.013 4.095 54,613,492 +0.08(+2.06%)
Sep 14, 2009 4.020 4.053 3.978 4.013 49,051,268 -0.07(-1.64%)
Sep 11, 2009 4.107 4.122 4.050 4.080 71,281,808 -0.04(-0.92%)
Sep 10, 2009 4.003 4.122 3.958 4.117 60,795,036 +0.13(+3.20%)
Sep 09, 2009 3.875 3.998 3.820 3.990 57,141,896 +0.11(+2.77%)
Sep 08, 2009 3.805 3.882 3.775 3.882 54,970,852 +0.10(+2.78%)
Sep 04, 2009 3.627 3.803 3.627 3.777 51,307,604 +0.13(+3.71%)
Sep 03, 2009 3.558 3.647 3.547 3.643 53,401,928 +0.08(+2.39%)
Sep 02, 2009 3.513 3.592 3.493 3.558 40,465,260 +0.05(+1.43%)
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.