Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

476.19 USD -22.26 (-4.47%)
Streaming Delayed Price Updated: 1:18 PM EST, Mar 8, 2021 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 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
May 01, 2009 11.45 11.94 11.44 11.67 21,016,176 +0.19(+1.66%)
Apr 30, 2009 11.09 11.80 11.00 11.48 27,756,882 +0.60(+5.51%)
Apr 29, 2009 11.10 11.15 10.75 10.88 21,490,636 -0.17(-1.54%)
Apr 28, 2009 10.88 11.28 10.78 11.05 15,859,798 +0.03(+0.27%)
Apr 27, 2009 11.28 11.60 10.95 11.02 19,675,554 -0.41(-3.59%)
Apr 24, 2009 11.28 11.51 11.01 11.43 18,988,118 +0.26(+2.33%)
Apr 23, 2009 11.46 11.56 10.82 11.17 18,850,356 -0.18(-1.59%)
Apr 22, 2009 10.92 11.81 10.74 11.35 22,910,024 +0.33(+2.99%)
Apr 21, 2009 10.90 11.48 10.74 11.02 23,304,580 -0.03(-0.27%)
Apr 20, 2009 11.31 11.41 10.99 11.05 14,766,409 -0.71(-6.04%)
Apr 17, 2009 11.68 11.87 11.40 11.76 17,394,626 +0.08(+0.68%)
Apr 16, 2009 11.60 11.82 11.16 11.68 25,969,228 +0.29(+2.55%)
Apr 15, 2009 11.31 11.44 10.91 11.39 26,134,114 -0.33(-2.82%)
Apr 14, 2009 11.49 12.00 11.44 11.72 17,798,944 +0.07(+0.60%)
Apr 13, 2009 11.89 11.90 11.39 11.65 19,190,611 -0.39(-3.24%)
Apr 09, 2009 11.70 12.08 11.61 12.04 22,610,383 +0.63(+5.52%)
Apr 08, 2009 11.08 11.44 10.99 11.41 18,291,271 +0.45(+4.11%)
Apr 07, 2009 11.13 11.25 10.89 10.96 15,195,061 -0.39(-3.44%)
Apr 06, 2009 11.13 11.45 10.98 11.35 22,182,053 +0.03(+0.27%)
Apr 03, 2009 10.59 11.35 10.41 11.32 25,080,520 +0.74(+6.99%)
Apr 02, 2009 10.49 10.77 10.34 10.58 25,071,988 +0.47(+4.65%)
Apr 01, 2009 9.740 10.20 9.370 10.11 22,197,995 +0.25(+2.54%)
Mar 31, 2009 9.940 10.10 9.790 9.860 20,131,766 +0.07(+0.72%)
Mar 30, 2009 10.06 10.19 9.650 9.790 19,501,229 -0.77(-7.29%)
Mar 26, 2009 10.10 10.58 9.990 10.56 33,341,563 +0.62(+6.24%)
Mar 25, 2009 10.08 10.40 9.555 9.940 31,096,223 +0.16(+1.64%)
Mar 24, 2009 9.970 10.06 9.734 9.780 27,871,605 -0.44(-4.31%)
Mar 23, 2009 9.828 10.24 9.610 10.22 20,401,187 +0.69(+7.24%)
Mar 20, 2009 10.23 10.24 9.270 9.530 27,341,975 -0.55(-5.46%)
Mar 19, 2009 10.27 10.27 10.01 10.08 20,564,203 -0.12(-1.18%)
Mar 18, 2009 9.740 10.49 9.730 10.20 33,988,979 +0.31(+3.13%)
Mar 17, 2009 9.450 9.910 9.330 9.890 25,134,943 +0.47(+4.99%)
Mar 16, 2009 9.900 9.910 9.340 9.420 17,484,376 -0.38(-3.88%)
Mar 13, 2009 9.710 9.940 9.550 9.800 29,879,831 -0.05(-0.51%)
Mar 12, 2009 9.270 9.950 9.150 9.850 40,115,020 +0.55(+5.91%)
Mar 11, 2009 9.050 11.85 8.900 9.300 21,625,363 +0.25(+2.76%)
Mar 10, 2009 8.600 9.210 8.520 9.050 31,369,979 +0.75(+9.04%)
Mar 09, 2009 8.330 8.960 8.280 8.300 17,069,181 -0.09(-1.07%)
Mar 06, 2009 8.260 8.690 8.150 8.390 24,369,991 +0.13(+1.57%)
Mar 05, 2009 8.340 8.680 8.220 8.260 23,866,268 -0.20(-2.36%)
Mar 04, 2009 8.090 8.700 8.020 8.460 27,716,627 +0.88(+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.