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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 (%)
Sep 30, 2009 0.3706 0.3794 0.3624 0.3749 868,343,360 +0.01(+3.23%)
Sep 29, 2009 0.3721 0.3766 0.3624 0.3631 472,121,888 -0.01(-1.82%)
Sep 28, 2009 0.3629 0.3791 0.3629 0.3699 468,815,072 +0.01(+2.28%)
Sep 25, 2009 0.3656 0.3674 0.3589 0.3616 378,473,600 -0.01(-1.63%)
Sep 24, 2009 0.3789 0.3789 0.3664 0.3676 554,186,176 -0.00(-1.34%)
Sep 23, 2009 0.3808 0.3841 0.3721 0.3726 480,071,776 -0.01(-1.58%)
Sep 22, 2009 0.3806 0.3828 0.3756 0.3786 362,241,472 +0.00(+0.20%)
Sep 21, 2009 0.3751 0.3843 0.3719 0.3779 590,172,224 -0.00(-0.46%)
Sep 18, 2009 0.3838 0.3866 0.3766 0.3796 606,174,848 -0.00(-0.13%)
Sep 17, 2009 0.3966 0.3966 0.3733 0.3801 925,309,952 -0.02(-4.39%)
Sep 16, 2009 0.4075 0.4083 0.3916 0.3976 704,791,296 -0.01(-2.69%)
Sep 15, 2009 0.4040 0.4135 0.4003 0.4085 547,429,952 +0.01(+2.06%)
Sep 14, 2009 0.4010 0.4043 0.3968 0.4003 491,675,840 -0.01(-1.64%)
Sep 11, 2009 0.4098 0.4113 0.4040 0.4070 714,508,416 -0.00(-0.92%)
Sep 10, 2009 0.3993 0.4113 0.3948 0.4108 609,392,000 +0.01(+3.20%)
Sep 09, 2009 0.3866 0.3988 0.3811 0.3981 572,773,952 +0.01(+2.77%)
Sep 08, 2009 0.3796 0.3873 0.3766 0.3873 551,012,032 +0.01(+2.78%)
Sep 04, 2009 0.3619 0.3794 0.3619 0.3769 514,292,704 +0.01(+3.71%)
Sep 03, 2009 0.3549 0.3639 0.3539 0.3634 535,285,600 +0.01(+2.39%)
Sep 02, 2009 0.3504 0.3584 0.3484 0.3549 405,612,160 +0.00(+1.43%)
Sep 01, 2009 0.3619 0.3721 0.3479 0.3499 738,599,936 -0.01(-3.37%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,817,184 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,084,864 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,374,976 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,336,096 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,139,456 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,550,336 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,873,600 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,788,800 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,304,512 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,708,608 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,132,768 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,172,512 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,365,376 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,445,248 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,023,008 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,945,216 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,221,888 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,822,528 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,172,608 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,846,784 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,017,344 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,843,136 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,551,456 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,857,344 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,512,448 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,087,808 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,192,448 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,599,360 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,329,216 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,524,736 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,610,560 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,410,880 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,331,584 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,192,960 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,612,000 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,601,344 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,238,784 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,256,192 +0.01(+2.18%)
Jul 08, 2009 0.2531 0.2539 0.2422 0.2522 1,208,718,720 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,539,328 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,237,120 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,675,392 -0.01(-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.