Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.210 3.268 3.175 3.265 50,983,548 +0.07(+2.11%)
Nov 27, 2009 3.150 3.235 3.132 3.197 27,993,156 -0.07(-2.14%)
Nov 25, 2009 3.268 3.312 3.244 3.268 44,194,708 +0.04(+1.16%)
Nov 24, 2009 3.235 3.257 3.178 3.230 41,854,592 -0.02(-0.62%)
Nov 23, 2009 3.272 3.332 3.235 3.250 39,092,068 +0.02(+0.78%)
Nov 20, 2009 3.170 3.240 3.163 3.225 42,692,424 -0.02(-0.62%)
Nov 19, 2009 3.308 3.308 3.185 3.245 83,383,728 -0.13(-3.99%)
Nov 18, 2009 3.400 3.413 3.322 3.380 45,551,560 -0.05(-1.53%)
Nov 17, 2009 3.439 3.439 3.368 3.433 35,012,128 -0.00(-0.15%)
Nov 16, 2009 3.420 3.478 3.402 3.438 40,281,548 +0.05(+1.40%)
Nov 13, 2009 3.380 3.408 3.348 3.390 38,852,328 +0.02(+0.74%)
Nov 12, 2009 3.405 3.462 3.355 3.365 50,582,128 -0.01(-0.30%)
Nov 11, 2009 3.337 3.455 3.332 3.375 87,151,120 +0.09(+2.82%)
Nov 10, 2009 3.377 3.377 3.240 3.283 78,146,928 -0.08(-2.45%)
Nov 09, 2009 3.335 3.413 3.333 3.365 81,812,208 +0.08(+2.28%)
Nov 06, 2009 3.260 3.357 3.220 3.290 164,111,008 +0.22(+7.25%)
Nov 05, 2009 3.030 3.098 3.020 3.067 95,074,688 +0.07(+2.42%)
Nov 04, 2009 3.025 3.058 2.982 2.995 91,683,984 -0.01(-0.25%)
Nov 03, 2009 2.920 3.018 2.890 3.002 87,647,008 -0.02(-0.50%)
Nov 02, 2009 2.985 3.083 2.933 3.018 59,313,268 +0.03(+0.92%)
Oct 30, 2009 3.123 3.134 2.975 2.990 60,414,152 -0.15(-4.70%)
Oct 29, 2009 3.053 3.152 3.025 3.138 63,709,812 +0.13(+4.41%)
Oct 28, 2009 3.065 3.134 2.990 3.005 77,363,312 -0.13(-4.15%)
Oct 27, 2009 3.230 3.277 3.103 3.135 59,183,684 -0.11(-3.39%)
Oct 26, 2009 3.312 3.362 3.228 3.245 48,165,064 -0.04(-1.29%)
Oct 23, 2009 3.292 3.413 3.268 3.288 42,957,132 -0.08(-2.38%)
Oct 22, 2009 3.328 3.385 3.270 3.368 37,933,152 +0.02(+0.67%)
Oct 21, 2009 3.415 3.467 3.328 3.345 50,395,292 -0.08(-2.41%)
Oct 20, 2009 3.415 3.507 3.400 3.428 66,018,000 +0.00(+0.07%)
Oct 19, 2009 3.333 3.453 3.305 3.425 69,558,696 +0.12(+3.63%)
Oct 16, 2009 3.340 3.350 3.245 3.305 101,892,416 -0.08(-2.29%)
Oct 15, 2009 3.480 3.513 3.360 3.382 109,219,536 -0.10(-2.94%)
Oct 14, 2009 3.625 3.625 3.467 3.485 109,977,856 -0.01(-0.14%)
Oct 13, 2009 3.522 3.562 3.458 3.490 60,146,500 -0.01(-0.36%)
Oct 12, 2009 3.533 3.570 3.480 3.502 49,900,480 -0.04(-1.13%)
Oct 09, 2009 3.478 3.547 3.473 3.542 61,859,612 +0.04(+1.29%)
Oct 08, 2009 3.495 3.505 3.373 3.498 124,153,584 +0.02(+0.65%)
Oct 07, 2009 3.478 3.515 3.438 3.475 45,923,184 -0.03(-0.79%)
Oct 06, 2009 3.487 3.562 3.462 3.502 76,126,840 +0.06(+1.67%)
Oct 05, 2009 3.500 3.513 3.385 3.445 75,427,504 -0.02(-0.51%)
Oct 02, 2009 3.455 3.538 3.435 3.462 61,247,588 -0.03(-0.79%)
Oct 01, 2009 3.745 3.745 3.487 3.490 99,900,512 -0.27(-7.12%)
Sep 30, 2009 3.715 3.803 3.632 3.757 86,628,912 +0.12(+3.23%)
Sep 29, 2009 3.730 3.775 3.632 3.640 47,100,500 -0.07(-1.82%)
Sep 28, 2009 3.638 3.800 3.638 3.708 46,770,600 +0.08(+2.28%)
Sep 25, 2009 3.665 3.683 3.598 3.625 37,757,824 -0.06(-1.63%)
Sep 24, 2009 3.797 3.797 3.672 3.685 55,287,512 -0.05(-1.34%)
Sep 23, 2009 3.817 3.850 3.730 3.735 47,893,608 -0.06(-1.58%)
Sep 22, 2009 3.815 3.837 3.765 3.795 36,138,452 +0.01(+0.20%)
Sep 21, 2009 3.760 3.853 3.728 3.788 58,877,604 -0.02(-0.46%)
Sep 18, 2009 3.848 3.875 3.775 3.805 60,474,084 -0.00(-0.13%)
Sep 17, 2009 3.975 3.975 3.742 3.810 92,312,096 -0.17(-4.39%)
Sep 16, 2009 4.085 4.093 3.925 3.985 70,312,400 -0.11(-2.69%)
Sep 15, 2009 4.050 4.145 4.013 4.095 54,613,492 +0.08(+2.06%)
Sep 14, 2009 4.020 4.053 3.978 4.013 49,051,268 -0.07(-1.64%)
Sep 11, 2009 4.107 4.122 4.050 4.080 71,281,808 -0.04(-0.92%)
Sep 10, 2009 4.003 4.122 3.958 4.117 60,795,036 +0.13(+3.20%)
Sep 09, 2009 3.875 3.998 3.820 3.990 57,141,896 +0.11(+2.77%)
Sep 08, 2009 3.805 3.882 3.775 3.882 54,970,852 +0.10(+2.78%)
Sep 04, 2009 3.627 3.803 3.627 3.777 51,307,604 +0.13(+3.71%)
Sep 03, 2009 3.558 3.647 3.547 3.643 53,401,928 +0.08(+2.39%)
Sep 02, 2009 3.513 3.592 3.493 3.558 40,465,260 +0.05(+1.43%)
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.