Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,355,960 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,828,840 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.835 76,566,816 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,896,952 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,080,176 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,946,704 +0.04(+2.56%)
Feb 19, 2009 1.880 1.897 1.702 1.702 81,105,048 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,450,488 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,006,312 -0.11(-5.78%)
Feb 13, 2009 1.864 1.929 1.851 1.906 83,320,632 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.803 1.908 111,632,400 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.803 1.869 216,218,384 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,949,888 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,067,800 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,249,720 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.147 100,204,648 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,947,096 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,272,628 +0.02(+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.