Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

475.06 +9.10 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.413 2.417 2.309 2.392 90,957,648 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,495,176 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,749,432 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.209 2.374 94,350,864 +0.12(+5.40%)
May 22, 2009 2.218 2.284 2.176 2.252 78,300,096 +0.03(+1.55%)
May 21, 2009 2.204 2.248 2.156 2.218 105,258,936 -0.01(-0.62%)
May 20, 2009 2.206 2.351 2.197 2.231 142,740,128 +0.06(+2.96%)
May 19, 2009 2.140 2.192 2.105 2.167 93,722,080 +0.04(+1.94%)
May 18, 2009 2.055 2.140 2.050 2.126 102,285,960 +0.12(+6.06%)
May 15, 2009 1.968 2.073 1.945 2.004 85,060,320 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,941,312 +0.03(+1.43%)
May 13, 2009 2.046 2.057 1.910 1.926 138,209,584 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,751,864 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.069 2.163 113,215,648 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,457,536 -0.34(-13.79%)
May 07, 2009 2.711 2.711 2.426 2.461 140,340,912 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,768,440 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,248,504 -0.11(-4.07%)
May 04, 2009 2.797 2.842 2.686 2.821 101,127,656 +0.14(+5.40%)
May 01, 2009 2.626 2.738 2.624 2.676 91,638,008 +0.04(+1.66%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,029,880 +0.14(+5.51%)
Apr 29, 2009 2.546 2.557 2.465 2.495 93,706,824 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,154,360 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,792,416 -0.09(-3.59%)
Apr 24, 2009 2.587 2.640 2.525 2.621 82,794,952 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,194,264 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,895,856 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,616,264 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,386,800 -0.16(-6.04%)
Apr 17, 2009 2.679 2.722 2.614 2.697 75,846,760 +0.02(+0.69%)
Apr 16, 2009 2.660 2.711 2.559 2.679 113,235,080 +0.07(+2.55%)
Apr 15, 2009 2.594 2.624 2.502 2.612 113,954,040 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.624 2.688 77,609,728 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,677,896 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.663 2.761 98,589,320 +0.14(+5.52%)
Apr 08, 2009 2.541 2.624 2.520 2.617 79,756,456 +0.10(+4.11%)
Apr 07, 2009 2.553 2.580 2.498 2.514 66,255,872 -0.09(-3.44%)
Apr 06, 2009 2.553 2.626 2.518 2.603 96,721,640 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,359,992 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,322,792 +0.11(+4.65%)
Apr 01, 2009 2.234 2.339 2.149 2.319 96,791,160 +0.06(+2.54%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,781,664 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,032,296 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,381,088 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,590,608 +0.04(+1.64%)
Mar 24, 2009 2.287 2.307 2.232 2.243 121,530,112 -0.10(-4.31%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,956,440 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,220,744 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,667,248 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,204,048 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,597,304 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,238,104 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.248 130,286,704 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,915,760 +0.13(+5.91%)
Mar 11, 2009 2.076 2.718 2.041 2.133 94,294,280 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.076 136,784,272 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.904 74,427,696 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,261,840 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,065,424 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,854,360 +0.20(+11.61%)
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.