NVIDIA Corp (NQ: NVDA )

548.58 USD +16.28 (+3.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.49 12.54 11.90 11.96 15,103,538 -0.59(-4.70%)
Oct 29, 2009 12.21 12.61 12.10 12.55 15,927,453 +0.53(+4.41%)
Oct 28, 2009 12.26 12.54 11.96 12.02 19,340,828 -0.52(-4.15%)
Oct 27, 2009 12.92 13.11 12.41 12.54 14,795,921 -0.44(-3.39%)
Oct 26, 2009 13.25 13.45 12.91 12.98 12,041,266 -0.17(-1.29%)
Oct 23, 2009 13.17 13.65 13.07 13.15 10,739,283 -0.32(-2.38%)
Oct 22, 2009 13.31 13.54 13.08 13.47 9,483,288 +0.09(+0.67%)
Oct 21, 2009 13.66 13.87 13.31 13.38 12,598,823 -0.33(-2.41%)
Oct 20, 2009 13.66 14.03 13.60 13.71 16,504,500 +0.01(+0.07%)
Oct 19, 2009 13.33 13.81 13.22 13.70 17,389,674 +0.48(+3.63%)
Oct 16, 2009 13.36 13.40 12.98 13.22 25,473,105 -0.31(-2.29%)
Oct 15, 2009 13.92 14.05 13.44 13.53 27,304,883 -0.41(-2.94%)
Oct 14, 2009 14.50 14.50 13.87 13.94 27,494,464 -0.02(-0.14%)
Oct 13, 2009 14.09 14.25 13.83 13.96 15,036,625 -0.05(-0.36%)
Oct 12, 2009 14.13 14.28 13.92 14.01 12,475,120 -0.16(-1.13%)
Oct 09, 2009 13.91 14.19 13.89 14.17 15,464,903 +0.18(+1.29%)
Oct 08, 2009 13.98 14.02 13.49 13.99 31,038,397 +0.09(+0.65%)
Oct 07, 2009 13.91 14.06 13.75 13.90 11,480,796 -0.11(-0.79%)
Oct 06, 2009 13.95 14.25 13.85 14.01 19,031,710 +0.23(+1.67%)
Oct 05, 2009 14.00 14.05 13.54 13.78 18,856,877 -0.07(-0.51%)
Oct 02, 2009 13.82 14.15 13.74 13.85 15,311,897 -0.11(-0.79%)
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.