Skip to main content

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

Historical Prices

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.