Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.36 13.43 13.15 13.33 11,761,713 -0.19(-1.43%)
Aug 28, 2009 13.21 13.79 13.19 13.52 24,079,162 +0.66(+5.14%)
Aug 27, 2009 12.74 12.91 12.60 12.86 15,010,670 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.46 12.68 11,830,164 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,096,568 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.35 12.43 12,569,704 -0.36(-2.80%)
Aug 21, 2009 12.67 12.80 12.42 12.78 16,546,006 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.01 12.57 22,331,932 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,063,104 -0.14(-1.13%)
Aug 18, 2009 11.80 12.37 11.79 12.23 17,329,592 +0.43(+3.66%)
Aug 17, 2009 11.94 11.98 11.67 11.80 12,667,056 -0.51(-4.17%)
Aug 14, 2009 12.67 12.69 12.15 12.32 11,635,495 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.69 15,363,681 +0.37(+2.98%)
Aug 12, 2009 11.89 12.45 11.89 12.33 17,295,260 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,126,045 -0.28(-2.34%)
Aug 10, 2009 12.67 12.86 12.10 12.17 18,884,984 -0.41(-3.28%)
Aug 07, 2009 12.69 13.06 12.41 12.58 38,186,600 +0.54(+4.50%)
Aug 06, 2009 12.34 12.56 11.97 12.04 26,001,442 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,635,657 +0.03(+0.22%)
Aug 04, 2009 11.98 12.48 11.96 12.27 18,936,658 +0.08(+0.68%)
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.