Indicators

NVIDIA Corp (NQ: NVDA )

424.86 +5.75 (+1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.386	7.771	7.331	7.597	20,585,520	+0.02(+0.24%)
Feb 26, 2009	7.597	7.835	7.487	7.578	30,452,076	+0.24(+3.25%)
Feb 25, 2009	7.239	7.560	6.991	7.340	19,138,478	+0.08(+1.14%)
Feb 24, 2009	6.698	7.266	6.688	7.257	17,971,208	+0.60(+8.95%)
Feb 23, 2009	7.101	7.138	6.615	6.661	18,516,922	-0.32(-4.60%)
Feb 20, 2009	6.716	7.092	6.652	6.982	20,983,138	+0.17(+2.56%)
Feb 19, 2009	7.523	7.587	6.808	6.808	20,272,844	-0.57(-7.71%)
Feb 18, 2009	7.184	7.615	7.175	7.376	17,609,652	+0.19(+2.68%)
Feb 17, 2009	7.340	7.514	7.156	7.184	21,247,994	-0.44(-5.78%)
Feb 13, 2009	7.459	7.716	7.404	7.624	20,826,646	-0.01(-0.12%)
Feb 12, 2009	7.376	7.679	7.211	7.633	27,903,394	+0.16(+2.09%)
Feb 11, 2009	7.867	8.156	7.211	7.477	54,045,484	-1.07(-12.55%)
Feb 10, 2009	8.927	9.046	8.386	8.551	30,732,290	-0.39(-4.31%)
Feb 09, 2009	9.019	9.147	8.688	8.936	19,513,660	-0.12(-1.32%)
Feb 06, 2009	8.615	9.110	8.468	9.055	31,557,108	+0.47(+5.45%)
Feb 05, 2009	7.789	8.679	7.707	8.588	25,046,940	+0.59(+7.34%)
Feb 04, 2009	7.798	8.395	7.798	8.000	21,233,192	+0.22(+2.83%)
Feb 03, 2009	7.707	7.844	7.496	7.780	10,816,333	+0.09(+1.19%)

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.