NVIDIA Corp (NQ: NVDA )

303.02 USD -18.24 (-5.68%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.88 13.11 12.58 12.93 13,538,973 +0.05(+0.39%)
Jul 30, 2009 13.00 13.17 12.77 12.88 11,711,016 +0.10(+0.78%)
Jul 29, 2009 12.89 12.97 12.65 12.78 9,349,264 -0.26(-1.99%)
Jul 28, 2009 12.93 13.18 12.82 13.04 14,079,425 +0.02(+0.15%)
Jul 27, 2009 13.01 13.21 12.72 13.02 16,937,033 +0.06(+0.46%)
Jul 24, 2009 12.60 13.00 12.52 12.96 16,266,239 -0.04(-0.31%)
Jul 23, 2009 12.29 13.04 12.16 13.00 26,152,969 +0.73(+5.95%)
Jul 22, 2009 11.73 12.38 11.65 12.27 15,022,607 +0.30(+2.51%)
Jul 21, 2009 12.19 12.24 11.69 11.97 23,532,315 -0.25(-2.05%)
Jul 20, 2009 12.17 12.35 12.01 12.22 19,568,860 +0.15(+1.24%)
Jul 17, 2009 11.73 12.11 11.61 12.07 21,259,858 +0.34(+2.90%)
Jul 16, 2009 11.27 11.77 11.21 11.73 23,801,848 +0.58(+5.20%)
Jul 15, 2009 11.10 11.37 11.00 11.15 25,569,191 +0.44(+4.11%)
Jul 14, 2009 10.57 10.75 10.45 10.71 11,313,472 +0.22(+2.10%)
Jul 13, 2009 10.24 10.58 9.950 10.49 13,882,115 +0.12(+1.16%)
Jul 10, 2009 10.33 10.44 10.11 10.37 13,000,142 +0.04(+0.39%)
Jul 09, 2009 10.28 10.50 10.25 10.33 17,864,045 +0.22(+2.18%)
Jul 08, 2009 10.15 10.18 9.710 10.11 30,146,479 +0.02(+0.20%)
Jul 07, 2009 10.59 10.65 10.06 10.09 26,824,873 -0.46(-4.36%)
Jul 06, 2009 10.89 10.90 10.37 10.55 18,811,321 -0.35(-3.21%)
Jul 02, 2009 10.97 11.11 10.75 10.90 13,809,139 -0.44(-3.88%)
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.