Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.658 9.676 9.245 9.575 22,722,750 -0.07(-0.76%)
May 28, 2009 9.667 9.731 9.235 9.648 27,103,920 +0.13(+1.35%)
May 27, 2009 9.456 9.805 9.364 9.520 22,171,098 +0.02(+0.19%)
May 26, 2009 8.932 9.575 8.841 9.502 23,570,432 +0.49(+5.40%)
May 22, 2009 8.877 9.144 8.710 9.015 19,560,680 +0.14(+1.55%)
May 21, 2009 8.822 8.997 8.629 8.877 26,295,452 -0.06(-0.62%)
May 20, 2009 8.831 9.410 8.795 8.932 35,658,880 +0.26(+2.96%)
May 19, 2009 8.565 8.776 8.428 8.675 23,413,352 +0.17(+1.94%)
May 18, 2009 8.226 8.565 8.207 8.510 25,552,752 +0.49(+6.06%)
May 15, 2009 7.877 8.299 7.785 8.024 21,249,498 +0.20(+2.58%)
May 14, 2009 7.702 7.987 7.647 7.822 27,715,004 +0.11(+1.43%)
May 13, 2009 8.189 8.235 7.647 7.711 34,527,080 -0.53(-6.46%)
May 12, 2009 8.850 8.850 8.079 8.244 32,664,014 -0.41(-4.77%)
May 11, 2009 8.354 8.868 8.281 8.657 28,283,172 +0.17(+1.95%)
May 08, 2009 9.639 9.639 8.363 8.492 79,805,864 -1.36(-13.79%)
May 07, 2009 10.85 10.85 9.713 9.850 35,059,516 -0.76(-7.18%)
May 06, 2009 10.95 11.05 10.40 10.61 25,423,466 -0.22(-2.03%)
May 05, 2009 11.04 11.12 10.60 10.83 22,795,410 -0.46(-4.07%)
May 04, 2009 11.20 11.37 10.75 11.29 25,263,388 +0.58(+5.40%)
May 01, 2009 10.51 10.96 10.50 10.71 22,892,714 +0.17(+1.65%)
Apr 30, 2009 10.18 10.83 10.10 10.54 30,235,300 +0.55(+5.51%)
Apr 29, 2009 10.19 10.24 9.869 9.988 23,409,540 -0.16(-1.54%)
Apr 28, 2009 9.988 10.36 9.896 10.14 17,275,922 +0.03(+0.27%)
Apr 27, 2009 10.36 10.65 10.05 10.12 21,432,388 -0.38(-3.59%)
Apr 24, 2009 10.36 10.57 10.11 10.49 20,683,570 +0.24(+2.33%)
Apr 23, 2009 10.52 10.61 9.933 10.25 20,533,508 -0.17(-1.59%)
Apr 22, 2009 10.02 10.84 9.860 10.42 24,955,664 +0.30(+2.99%)
Apr 21, 2009 10.01 10.54 9.860 10.12 25,385,450 -0.03(-0.27%)
Apr 20, 2009 10.38 10.47 10.09 10.14 16,084,905 -0.65(-6.04%)
Apr 17, 2009 10.72 10.90 10.47 10.80 18,947,796 +0.07(+0.68%)
Apr 16, 2009 10.65 10.85 10.25 10.72 28,288,026 +0.27(+2.55%)
Apr 15, 2009 10.38 10.50 10.02 10.46 28,467,634 -0.30(-2.82%)
Apr 14, 2009 10.55 11.02 10.50 10.76 19,388,216 +0.06(+0.60%)
Apr 13, 2009 10.92 10.92 10.46 10.70 20,904,146 -0.36(-3.24%)
Apr 09, 2009 10.74 11.09 10.66 11.05 24,629,270 +0.58(+5.52%)
Apr 08, 2009 10.17 10.50 10.09 10.47 19,924,504 +0.41(+4.11%)
Apr 07, 2009 10.22 10.33 9.997 10.06 16,551,831 -0.36(-3.44%)
Apr 06, 2009 10.22 10.51 10.08 10.42 24,162,692 +0.03(+0.26%)
Apr 03, 2009 9.722 10.41 9.557 10.39 27,319,964 +0.68(+6.99%)
Apr 02, 2009 9.630 9.887 9.492 9.713 27,310,670 +0.43(+4.65%)
Apr 01, 2009 8.942 9.364 8.602 9.281 24,180,060 +0.23(+2.54%)
Mar 31, 2009 9.125 9.272 8.988 9.052 21,929,336 +0.06(+0.72%)
Mar 30, 2009 9.235 9.355 8.859 8.988 21,242,496 -0.71(-7.29%)
Mar 26, 2009 9.272 9.713 9.171 9.694 36,318,640 +0.57(+6.24%)
Mar 25, 2009 9.254 9.547 8.772 9.125 33,872,812 +0.15(+1.64%)
Mar 24, 2009 9.153 9.235 8.936 8.978 30,360,264 -0.40(-4.31%)
Mar 23, 2009 9.022 9.401 8.822 9.382 22,222,814 +0.63(+7.24%)
Mar 20, 2009 9.391 9.401 8.510 8.749 29,783,346 -0.50(-5.46%)
Mar 19, 2009 9.428 9.428 9.189 9.254 22,400,386 -0.11(-1.18%)
Mar 18, 2009 8.942 9.630 8.932 9.364 37,023,864 +0.28(+3.13%)
Mar 17, 2009 8.675 9.098 8.565 9.079 27,379,248 +0.43(+4.99%)
Mar 16, 2009 9.088 9.098 8.574 8.648 19,045,560 -0.35(-3.88%)
Mar 13, 2009 8.914 9.125 8.767 8.997 32,547,808 -0.05(-0.51%)
Mar 12, 2009 8.510 9.134 8.400 9.043 43,696,896 +0.50(+5.91%)
Mar 11, 2009 8.308 10.88 8.170 8.538 23,556,296 +0.23(+2.76%)
Mar 10, 2009 7.895 8.455 7.822 8.308 34,171,012 +0.69(+9.04%)
Mar 09, 2009 7.647 8.226 7.601 7.620 18,593,290 -0.08(-1.07%)
Mar 06, 2009 7.583 7.978 7.482 7.702 26,545,994 +0.12(+1.57%)
Mar 05, 2009 7.656 7.968 7.546 7.583 25,997,292 -0.18(-2.36%)
Mar 04, 2009 7.427 7.987 7.363 7.767 30,191,452 +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.