Skip to main content

NVIDIA Corp (NQ: NVDA )

114.74 -0.85 (-0.74%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.2766 0.2943 0.2743 0.2863 1,112,908,032 +0.01(+5.51%)
Apr 29, 2009 0.2768 0.2781 0.2681 0.2714 861,663,872 -0.00(-1.54%)
Apr 28, 2009 0.2714 0.2813 0.2689 0.2756 635,896,256 +0.00(+0.27%)
Apr 27, 2009 0.2813 0.2893 0.2731 0.2748 788,888,448 -0.01(-3.59%)
Apr 24, 2009 0.2813 0.2871 0.2746 0.2851 761,325,760 +0.01(+2.33%)
Apr 23, 2009 0.2858 0.2883 0.2699 0.2786 755,802,240 -0.00(-1.59%)
Apr 22, 2009 0.2724 0.2946 0.2679 0.2831 918,574,016 +0.01(+2.99%)
Apr 21, 2009 0.2719 0.2863 0.2679 0.2748 934,393,664 -0.00(-0.27%)
Apr 20, 2009 0.2821 0.2846 0.2741 0.2756 592,056,960 -0.02(-6.04%)
Apr 17, 2009 0.2913 0.2960 0.2843 0.2933 697,434,944 +0.00(+0.69%)
Apr 16, 2009 0.2893 0.2948 0.2783 0.2913 1,041,232,384 +0.01(+2.55%)
Apr 15, 2009 0.2821 0.2853 0.2721 0.2841 1,047,843,456 -0.01(-2.82%)
Apr 14, 2009 0.2866 0.2993 0.2853 0.2923 713,646,016 +0.00(+0.60%)
Apr 13, 2009 0.2965 0.2968 0.2841 0.2906 769,444,736 -0.01(-3.24%)
Apr 09, 2009 0.2918 0.3013 0.2896 0.3003 906,560,000 +0.02(+5.52%)
Apr 08, 2009 0.2763 0.2853 0.2741 0.2846 733,385,856 +0.01(+4.11%)
Apr 07, 2009 0.2776 0.2806 0.2716 0.2734 609,243,712 -0.01(-3.44%)
Apr 06, 2009 0.2776 0.2856 0.2739 0.2831 889,386,112 +0.00(+0.26%)
Apr 03, 2009 0.2641 0.2830 0.2596 0.2823 1,005,599,744 +0.02(+6.99%)
Apr 02, 2009 0.2616 0.2686 0.2579 0.2639 1,005,257,664 +0.01(+4.65%)
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.