NVIDIA Corp (NQ: NVDA )

221.33 USD +1.89 (+0.86%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.055 2.110 1.962 1.988 50,675,672 -0.08(-3.99%)
Jan 29, 2009 2.125 2.150 2.060 2.070 41,312,408 -0.13(-5.80%)
Jan 28, 2009 2.185 2.232 2.115 2.197 72,375,196 +0.09(+4.15%)
Jan 27, 2009 2.025 2.125 2.018 2.110 72,530,000 +0.12(+5.90%)
Jan 26, 2009 1.936 2.051 1.905 1.992 58,174,584 +0.06(+3.37%)
Jan 23, 2009 1.802 1.985 1.800 1.927 63,361,316 +0.07(+3.91%)
Jan 22, 2009 1.830 1.905 1.788 1.855 54,765,488 -0.03(-1.85%)
Jan 21, 2009 1.837 1.903 1.770 1.890 64,846,960 +0.09(+4.85%)
Jan 20, 2009 1.992 2.000 1.788 1.802 70,578,612 -0.20(-9.76%)
Jan 16, 2009 1.945 2.015 1.883 1.998 83,132,132 +0.10(+5.55%)
Jan 15, 2009 1.837 1.923 1.800 1.893 99,820,352 +0.07(+3.56%)
Jan 14, 2009 1.845 1.867 1.800 1.827 97,490,784 -0.09(-4.44%)
Jan 13, 2009 1.837 1.985 1.802 1.913 182,438,364 +0.01(+0.53%)
Jan 12, 2009 1.982 1.992 1.875 1.903 64,548,976 -0.08(-4.04%)
Jan 09, 2009 2.100 2.100 1.978 1.982 76,139,808 -0.12(-5.60%)
Jan 08, 2009 2.127 2.127 1.970 2.100 101,449,452 -0.05(-2.55%)
Jan 07, 2009 2.240 2.240 2.077 2.155 87,009,424 -0.14(-6.02%)
Jan 06, 2009 2.283 2.357 2.232 2.293 65,790,104 +0.08(+3.40%)
Jan 05, 2009 2.152 2.268 2.138 2.217 70,573,528 +0.04(+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.