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

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 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 9.655 9.674 9.242 9.573 22,728,564 -0.07(-0.76%)
May 28, 2009 9.664 9.729 9.233 9.646 27,110,852 +0.13(+1.35%)
May 27, 2009 9.453 9.802 9.361 9.518 22,176,770 +0.02(+0.19%)
May 26, 2009 8.930 9.573 8.838 9.499 23,576,462 +0.49(+5.40%)
May 22, 2009 8.875 9.141 8.708 9.013 19,565,684 +0.14(+1.55%)
May 21, 2009 8.820 8.994 8.627 8.875 26,302,178 -0.06(-0.62%)
May 20, 2009 8.829 9.407 8.792 8.930 35,668,004 +0.26(+2.96%)
May 19, 2009 8.563 8.774 8.425 8.673 23,419,342 +0.17(+1.94%)
May 18, 2009 8.223 8.563 8.205 8.508 25,559,290 +0.49(+6.06%)
May 15, 2009 7.875 8.297 7.783 8.022 21,254,934 +0.20(+2.58%)
May 14, 2009 7.700 7.985 7.645 7.820 27,722,094 +0.11(+1.43%)
May 13, 2009 8.187 8.233 7.645 7.709 34,535,912 -0.53(-6.46%)
May 12, 2009 8.848 8.848 8.077 8.242 32,672,370 -0.41(-4.77%)
May 11, 2009 8.352 8.866 8.278 8.655 28,290,406 +0.17(+1.95%)
May 08, 2009 9.637 9.637 8.361 8.490 79,826,280 -1.36(-13.79%)
May 07, 2009 10.85 10.85 9.710 9.848 35,068,484 -0.76(-7.18%)
May 06, 2009 10.95 11.05 10.40 10.61 25,429,970 -0.22(-2.03%)
May 05, 2009 11.04 11.11 10.60 10.83 22,801,242 -0.46(-4.07%)
May 04, 2009 11.20 11.37 10.75 11.29 25,269,852 +0.58(+5.40%)
May 01, 2009 10.51 10.96 10.50 10.71 22,898,570 +0.17(+1.66%)
Apr 30, 2009 10.18 10.83 10.10 10.54 30,243,034 +0.55(+5.51%)
Apr 29, 2009 10.19 10.23 9.866 9.986 23,415,528 -0.16(-1.54%)
Apr 28, 2009 9.986 10.35 9.894 10.14 17,280,342 +0.03(+0.27%)
Apr 27, 2009 10.35 10.65 10.05 10.11 21,437,870 -0.38(-3.59%)
Apr 24, 2009 10.35 10.56 10.10 10.49 20,688,862 +0.24(+2.33%)
Apr 23, 2009 10.52 10.61 9.931 10.25 20,538,760 -0.17(-1.59%)
Apr 22, 2009 10.02 10.84 9.857 10.42 24,962,048 +0.30(+2.99%)
Apr 21, 2009 10.00 10.54 9.857 10.11 25,391,944 -0.03(-0.27%)
Apr 20, 2009 10.38 10.47 10.09 10.14 16,089,019 -0.65(-6.04%)
Apr 17, 2009 10.72 10.89 10.46 10.79 18,952,642 +0.07(+0.69%)
Apr 16, 2009 10.65 10.85 10.24 10.72 28,295,262 +0.27(+2.55%)
Apr 15, 2009 10.38 10.50 10.01 10.45 28,474,916 -0.30(-2.82%)
Apr 14, 2009 10.55 11.01 10.50 10.76 19,393,174 +0.06(+0.60%)
Apr 13, 2009 10.91 10.92 10.45 10.69 20,909,494 -0.36(-3.24%)
Apr 09, 2009 10.74 11.09 10.66 11.05 24,635,570 +0.58(+5.52%)
Apr 08, 2009 10.17 10.50 10.09 10.47 19,929,600 +0.41(+4.11%)
Apr 07, 2009 10.21 10.33 9.995 10.06 16,556,065 -0.36(-3.44%)
Apr 06, 2009 10.21 10.51 10.08 10.42 24,168,872 +0.03(+0.27%)
Apr 03, 2009 9.719 10.41 9.554 10.39 27,326,954 +0.68(+6.99%)
Apr 02, 2009 9.628 9.885 9.490 9.710 27,317,658 +0.43(+4.65%)
Apr 01, 2009 8.939 9.361 8.600 9.279 24,186,244 +0.23(+2.54%)
Mar 31, 2009 9.123 9.270 8.985 9.049 21,934,946 +0.06(+0.71%)
Mar 30, 2009 9.233 9.352 8.857 8.985 21,247,930 -0.71(-7.29%)
Mar 26, 2009 9.270 9.710 9.169 9.692 36,327,928 +0.57(+6.24%)
Mar 25, 2009 9.251 9.545 8.770 9.123 33,881,476 +0.15(+1.64%)
Mar 24, 2009 9.150 9.233 8.934 8.976 30,368,032 -0.40(-4.31%)
Mar 23, 2009 9.020 9.398 8.820 9.380 22,228,498 +0.63(+7.24%)
Mar 20, 2009 9.389 9.398 8.508 8.747 29,790,966 -0.50(-5.46%)
Mar 19, 2009 9.426 9.426 9.187 9.251 22,406,116 -0.11(-1.18%)
Mar 18, 2009 8.939 9.628 8.930 9.361 37,033,332 +0.28(+3.13%)
Mar 17, 2009 8.673 9.095 8.563 9.077 27,386,252 +0.43(+4.99%)
Mar 16, 2009 9.086 9.095 8.572 8.646 19,050,432 -0.35(-3.88%)
Mar 13, 2009 8.912 9.123 8.765 8.994 32,556,134 -0.05(-0.51%)
Mar 12, 2009 8.508 9.132 8.398 9.040 43,708,076 +0.50(+5.91%)
Mar 11, 2009 8.306 10.88 8.168 8.535 23,562,322 +0.23(+2.76%)
Mar 10, 2009 7.893 8.453 7.820 8.306 34,179,752 +0.69(+9.04%)
Mar 09, 2009 7.645 8.223 7.599 7.618 18,598,046 -0.08(-1.07%)
Mar 06, 2009 7.581 7.976 7.480 7.700 26,552,784 +0.12(+1.57%)
Mar 05, 2009 7.654 7.966 7.544 7.581 26,003,942 -0.18(-2.36%)
Mar 04, 2009 7.425 7.985 7.361 7.765 30,199,174 +0.81(+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.