Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,344,296 +0.00(+0.05%)
Dec 30, 2009 4.172 4.307 4.142 4.282 76,750,072 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.133 51,872,600 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,714,492 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.133 4.149 14,913,921 -0.01(-0.22%)
Dec 23, 2009 4.140 4.169 4.087 4.158 48,208,164 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.101 86,449,960 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,633,392 +0.14(+3.57%)
Dec 18, 2009 3.892 3.906 3.812 3.857 88,633,488 -0.00(-0.06%)
Dec 17, 2009 3.890 4.009 3.802 3.860 110,768,568 -0.02(-0.47%)
Dec 16, 2009 3.718 3.919 3.697 3.878 183,509,696 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,634,980 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,202,376 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,445,396 -0.05(-1.30%)
Dec 10, 2009 3.624 3.646 3.523 3.534 45,458,212 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,209,944 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,241,784 -0.18(-4.85%)
Dec 07, 2009 3.635 3.773 3.463 3.690 297,741,888 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,885,784 +0.10(+3.11%)
Dec 03, 2009 3.183 3.241 3.167 3.172 71,950,416 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,660,896 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,355,408 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.913 2.995 55,577,332 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,515,432 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,176,796 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,625,828 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,614,392 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,539,152 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,896,872 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,655,904 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,166,836 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,911,048 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,353,052 +0.02(+0.74%)
Nov 12, 2009 3.124 3.176 3.078 3.087 55,139,744 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,003,720 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,188,224 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,183,760 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,897,952 +0.20(+7.25%)
Nov 05, 2009 2.780 2.841 2.770 2.814 103,641,232 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,945,008 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,544,288 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,657,588 +0.03(+0.92%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,857,664 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,450,272 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,334,000 -0.12(-4.15%)
Oct 27, 2009 2.963 3.007 2.846 2.876 64,516,328 -0.10(-3.39%)
Oct 26, 2009 3.039 3.085 2.961 2.977 52,504,896 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,827,712 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,351,052 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.069 54,936,072 -0.08(-2.41%)
Oct 20, 2009 3.133 3.218 3.119 3.144 71,966,440 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,826,160 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,073,256 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,060,576 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,887,224 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.202 65,565,896 -0.01(-0.36%)
Oct 12, 2009 3.241 3.275 3.192 3.213 54,396,676 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,433,368 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,340,224 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,061,012 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,986,120 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,223,768 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,766,196 -0.03(-0.79%)
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.