NVIDIA Corp (NQ: NVDA )

332.09 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.220 8.440 7.850 7.950 12,668,918 -0.33(-3.99%)
Jan 29, 2009 8.500 8.600 8.240 8.280 10,328,102 -0.51(-5.80%)
Jan 28, 2009 8.740 8.930 8.460 8.790 18,093,799 +0.35(+4.15%)
Jan 27, 2009 8.100 8.500 8.070 8.440 18,132,500 +0.47(+5.90%)
Jan 26, 2009 7.745 8.203 7.620 7.970 14,543,646 +0.26(+3.37%)
Jan 23, 2009 7.210 7.940 7.200 7.710 15,840,329 +0.29(+3.91%)
Jan 22, 2009 7.320 7.620 7.150 7.420 13,691,372 -0.14(-1.85%)
Jan 21, 2009 7.350 7.610 7.080 7.560 16,211,740 +0.35(+4.85%)
Jan 20, 2009 7.970 8.000 7.150 7.210 17,644,653 -0.78(-9.76%)
Jan 16, 2009 7.780 8.060 7.530 7.990 20,783,033 +0.42(+5.55%)
Jan 15, 2009 7.350 7.690 7.200 7.570 24,955,088 +0.26(+3.56%)
Jan 14, 2009 7.380 7.470 7.200 7.310 24,372,696 -0.34(-4.44%)
Jan 13, 2009 7.350 7.939 7.210 7.650 45,609,591 +0.04(+0.53%)
Jan 12, 2009 7.930 7.970 7.500 7.610 16,137,244 -0.32(-4.04%)
Jan 09, 2009 8.400 8.400 7.910 7.930 19,034,952 -0.47(-5.60%)
Jan 08, 2009 8.510 8.510 7.880 8.400 25,362,363 -0.22(-2.55%)
Jan 07, 2009 8.960 8.960 8.307 8.620 21,752,356 -0.55(-6.02%)
Jan 06, 2009 9.130 9.430 8.930 9.172 16,447,526 +0.30(+3.40%)
Jan 05, 2009 8.610 9.070 8.550 8.870 17,643,382 +0.16(+1.84%)
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.