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 (%)
Dec 31, 2008 0.1975 0.2063 0.1940 0.2013 442,667,360 +0.00(+0.62%)
Dec 30, 2008 0.1958 0.2030 0.1913 0.2000 410,828,640 +0.01(+3.48%)
Dec 29, 2008 0.1898 0.1933 0.1776 0.1933 461,258,624 +0.01(+3.20%)
Dec 26, 2008 0.1925 0.1950 0.1821 0.1873 226,688,912 -0.01(-2.72%)
Dec 24, 2008 0.1933 0.1980 0.1886 0.1925 147,122,480 -0.00(-2.40%)
Dec 23, 2008 0.2013 0.2055 0.1943 0.1973 378,450,144 -0.00(-1.37%)
Dec 22, 2008 0.2157 0.2162 0.1923 0.2000 523,699,520 -0.01(-5.87%)
Dec 19, 2008 0.2137 0.2220 0.2117 0.2125 621,770,688 +0.00(+0.71%)
Dec 18, 2008 0.2310 0.2317 0.2083 0.2110 552,070,208 -0.02(-9.23%)
Dec 17, 2008 0.2175 0.2357 0.2145 0.2324 675,944,512 +0.01(+4.95%)
Dec 16, 2008 0.2095 0.2220 0.2075 0.2215 523,180,608 +0.01(+6.73%)
Dec 15, 2008 0.2157 0.2170 0.2008 0.2075 478,127,008 -0.01(-3.26%)
Dec 12, 2008 0.1983 0.2157 0.1943 0.2145 680,888,704 +0.01(+5.01%)
Dec 11, 2008 0.2120 0.2195 0.2018 0.2043 584,078,400 -0.01(-4.21%)
Dec 10, 2008 0.1985 0.2182 0.1953 0.2132 963,401,344 +0.02(+9.47%)
Dec 09, 2008 0.1753 0.2018 0.1733 0.1948 831,723,776 +0.02(+9.69%)
Dec 08, 2008 0.1871 0.1908 0.1733 0.1776 709,654,976 -0.01(-3.26%)
Dec 05, 2008 0.1711 0.1843 0.1681 0.1836 439,543,296 +0.01(+3.96%)
Dec 04, 2008 0.1853 0.1945 0.1723 0.1766 467,395,968 -0.01(-6.60%)
Dec 03, 2008 0.1798 0.1893 0.1713 0.1891 586,017,920 +0.01(+5.13%)
Dec 02, 2008 0.1736 0.1819 0.1713 0.1798 481,125,760 +0.01(+5.56%)
Dec 01, 2008 0.1788 0.1806 0.1702 0.1703 548,408,576 -0.02(-8.57%)
Nov 28, 2008 0.1868 0.1896 0.1838 0.1863 176,305,968 -0.00(-1.84%)
Nov 26, 2008 0.1713 0.1903 0.1703 0.1898 602,214,016 +0.02(+8.87%)
Nov 25, 2008 0.1771 0.1775 0.1693 0.1743 529,507,200 +0.00(+2.79%)
Nov 24, 2008 0.1689 0.1716 0.1596 0.1696 601,730,048 +0.01(+6.58%)
Nov 21, 2008 0.1519 0.1591 0.1434 0.1591 600,782,848 +0.01(+8.14%)
Nov 20, 2008 0.1541 0.1619 0.1454 0.1472 849,041,216 -0.01(-5.30%)
Nov 19, 2008 0.1679 0.1721 0.1546 0.1554 501,404,384 -0.01(-8.25%)
Nov 18, 2008 0.1786 0.1796 0.1636 0.1693 566,032,832 -0.01(-3.28%)
Nov 17, 2008 0.1771 0.1818 0.1733 0.1751 389,140,736 -0.00(-2.09%)
Nov 14, 2008 0.1900 0.1910 0.1781 0.1788 742,891,072 -0.02(-9.70%)
Nov 13, 2008 0.1746 0.1983 0.1711 0.1980 799,115,584 +0.01(+8.17%)
Nov 12, 2008 0.1886 0.1930 0.1808 0.1831 646,663,872 -0.01(-5.90%)
Nov 11, 2008 0.2005 0.2020 0.1924 0.1945 577,848,960 -0.01(-4.41%)
Nov 10, 2008 0.2257 0.2270 0.1988 0.2035 577,760,256 -0.01(-6.42%)
Nov 07, 2008 0.2165 0.2262 0.2020 0.2175 1,134,883,328 +0.03(+14.44%)
Nov 06, 2008 0.1998 0.2073 0.1896 0.1900 800,501,760 -0.02(-10.46%)
Nov 05, 2008 0.2157 0.2220 0.2122 0.2122 789,574,784 -0.01(-5.23%)
Nov 04, 2008 0.2177 0.2240 0.2120 0.2240 621,028,992 +0.01(+6.40%)
Nov 03, 2008 0.2195 0.2272 0.2070 0.2105 725,670,336 -0.01(-3.65%)
Oct 31, 2008 0.2085 0.2227 0.2080 0.2185 610,295,040 +0.00(+1.51%)
Oct 30, 2008 0.2182 0.2195 0.2020 0.2152 658,859,200 +0.01(+4.23%)
Oct 29, 2008 0.1988 0.2195 0.1978 0.2065 979,639,104 +0.01(+3.24%)
Oct 28, 2008 0.1831 0.2003 0.1798 0.2000 851,938,816 +0.03(+15.06%)
Oct 27, 2008 0.1639 0.1841 0.1586 0.1738 700,590,976 +0.01(+5.45%)
Oct 24, 2008 0.1496 0.1733 0.1489 0.1649 800,247,616 +0.00(+1.07%)
Oct 23, 2008 0.1723 0.1766 0.1561 0.1631 834,163,136 -0.01(-5.63%)
Oct 22, 2008 0.1771 0.1846 0.1681 0.1728 602,513,280 -0.01(-3.75%)
Oct 21, 2008 0.1908 0.1928 0.1786 0.1796 660,195,392 -0.01(-7.69%)
Oct 20, 2008 0.1973 0.1988 0.1898 0.1945 597,134,976 +0.00(+1.96%)
Oct 17, 2008 0.1866 0.2018 0.1831 0.1908 841,430,592 -0.00(-0.65%)
Oct 16, 2008 0.1803 0.1930 0.1721 0.1920 1,021,400,128 +0.02(+9.69%)
Oct 15, 2008 0.1950 0.1960 0.1751 0.1751 856,087,552 -0.02(-10.80%)
Oct 14, 2008 0.2083 0.2095 0.1908 0.1963 1,211,928,832 -0.00(-2.24%)
Oct 13, 2008 0.1843 0.2010 0.1821 0.2008 918,686,464 +0.03(+18.21%)
Oct 10, 2008 0.1576 0.1828 0.1566 0.1698 1,203,332,864 -0.00(-1.59%)
Oct 09, 2008 0.1910 0.1938 0.1706 0.1726 911,632,512 -0.01(-6.36%)
Oct 08, 2008 0.1741 0.1950 0.1723 0.1843 1,222,343,808 +0.00(+2.07%)
Oct 07, 2008 0.2028 0.2033 0.1791 0.1806 1,062,495,488 -0.02(-7.77%)
Oct 06, 2008 0.2145 0.2150 0.1823 0.1958 1,681,343,744 -0.03(-13.07%)
Oct 03, 2008 0.2364 0.2432 0.2237 0.2252 943,489,792 -0.01(-3.22%)
Oct 02, 2008 0.2614 0.2614 0.2315 0.2327 789,571,712 -0.03(-10.37%)
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.