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

NVIDIA Corp (NQ: NVDA )

399.34 +21.00 (+5.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 1, 2023 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 (%)
Apr 30, 2009 10.18 10.83 10.09 10.53 30,248,166 +0.55(+5.51%)
Apr 29, 2009 10.19 10.23 9.865 9.984 23,419,502 -0.16(-1.54%)
Apr 28, 2009 9.984 10.35 9.892 10.14 17,283,274 +0.03(+0.27%)
Apr 27, 2009 10.35 10.64 10.05 10.11 21,441,510 -0.38(-3.59%)
Apr 24, 2009 10.35 10.56 10.10 10.49 20,692,374 +0.24(+2.33%)
Apr 23, 2009 10.52 10.61 9.929 10.25 20,542,246 -0.17(-1.59%)
Apr 22, 2009 10.02 10.84 9.855 10.42 24,966,286 +0.30(+2.99%)
Apr 21, 2009 10.00 10.53 9.855 10.11 25,396,254 -0.03(-0.27%)
Apr 20, 2009 10.38 10.47 10.08 10.14 16,091,750 -0.65(-6.04%)
Apr 17, 2009 10.72 10.89 10.46 10.79 18,955,860 +0.07(+0.68%)
Apr 16, 2009 10.64 10.85 10.24 10.72 28,300,064 +0.27(+2.55%)
Apr 15, 2009 10.38 10.50 10.01 10.45 28,479,750 -0.30(-2.82%)
Apr 14, 2009 10.54 11.01 10.50 10.75 19,396,466 +0.06(+0.60%)
Apr 13, 2009 10.91 10.92 10.45 10.69 20,913,042 -0.36(-3.24%)
Apr 09, 2009 10.74 11.09 10.65 11.05 24,639,752 +0.58(+5.52%)
Apr 08, 2009 10.17 10.50 10.08 10.47 19,932,982 +0.41(+4.11%)
Apr 07, 2009 10.21 10.32 9.993 10.06 16,558,875 -0.36(-3.44%)
Apr 06, 2009 10.21 10.51 10.08 10.42 24,172,974 +0.03(+0.26%)
Apr 03, 2009 9.718 10.41 9.553 10.39 27,331,592 +0.68(+6.99%)
Apr 02, 2009 9.626 9.883 9.488 9.709 27,322,294 +0.43(+4.65%)
Apr 01, 2009 8.938 9.360 8.598 9.277 24,190,350 +0.23(+2.54%)
Mar 31, 2009 9.121 9.268 8.984 9.048 21,938,668 +0.06(+0.72%)
Mar 30, 2009 9.231 9.351 8.855 8.984 21,251,536 -0.71(-7.29%)
Mar 26, 2009 9.268 9.709 9.167 9.690 36,334,096 +0.57(+6.24%)
Mar 25, 2009 9.250 9.543 8.768 9.121 33,887,228 +0.15(+1.64%)
Mar 24, 2009 9.149 9.231 8.932 8.975 30,373,186 -0.40(-4.31%)
Mar 23, 2009 9.019 9.397 8.819 9.378 22,232,272 +0.63(+7.24%)
Mar 20, 2009 9.387 9.397 8.507 8.745 29,796,022 -0.50(-5.46%)
Mar 19, 2009 9.424 9.424 9.186 9.250 22,409,918 -0.11(-1.18%)
Mar 18, 2009 8.938 9.626 8.929 9.360 37,039,620 +0.28(+3.13%)
Mar 17, 2009 8.672 9.094 8.562 9.075 27,390,900 +0.43(+4.99%)
Mar 16, 2009 9.085 9.094 8.571 8.644 19,053,664 -0.35(-3.88%)
Mar 13, 2009 8.910 9.121 8.763 8.993 32,561,660 -0.05(-0.51%)
Mar 12, 2009 8.507 9.130 8.396 9.039 43,715,496 +0.50(+5.91%)
Mar 11, 2009 8.305 10.87 8.167 8.534 23,566,322 +0.23(+2.76%)
Mar 10, 2009 7.892 8.451 7.818 8.305 34,185,556 +0.69(+9.04%)
Mar 09, 2009 7.644 8.222 7.598 7.616 18,601,204 -0.08(-1.07%)
Mar 06, 2009 7.580 7.974 7.479 7.699 26,557,290 +0.12(+1.57%)
Mar 05, 2009 7.653 7.965 7.543 7.580 26,008,356 -0.18(-2.36%)
Mar 04, 2009 7.424 7.983 7.359 7.763 30,204,300 +0.81(+11.61%)
Mar 02, 2009 7.415 7.571 6.928 6.956 19,072,386 -0.64(-8.45%)
Feb 27, 2009 7.387 7.772 7.332 7.598 20,581,694 +0.02(+0.24%)
Feb 26, 2009 7.598 7.837 7.488 7.580 30,446,418 +0.24(+3.25%)
Feb 25, 2009 7.240 7.561 6.992 7.341 19,134,922 +0.08(+1.14%)
Feb 24, 2009 6.699 7.268 6.690 7.259 17,967,868 +0.60(+8.95%)
Feb 23, 2009 7.103 7.139 6.616 6.662 18,513,480 -0.32(-4.60%)
Feb 20, 2009 6.717 7.093 6.653 6.983 20,979,238 +0.17(+2.56%)
Feb 19, 2009 7.525 7.589 6.809 6.809 20,269,076 -0.57(-7.71%)
Feb 18, 2009 7.185 7.616 7.176 7.378 17,606,380 +0.19(+2.68%)
Feb 17, 2009 7.341 7.515 7.158 7.185 21,244,046 -0.44(-5.78%)
Feb 13, 2009 7.460 7.717 7.405 7.626 20,822,776 -0.01(-0.12%)
Feb 12, 2009 7.378 7.681 7.213 7.635 27,898,208 +0.16(+2.09%)
Feb 11, 2009 7.869 8.158 7.213 7.479 54,035,440 -1.07(-12.55%)
Feb 10, 2009 8.929 9.048 8.387 8.552 30,726,580 -0.39(-4.31%)
Feb 09, 2009 9.020 9.149 8.690 8.938 19,510,034 -0.12(-1.32%)
Feb 06, 2009 8.617 9.112 8.470 9.057 31,551,244 +0.47(+5.45%)
Feb 05, 2009 7.791 8.681 7.708 8.589 25,042,284 +0.59(+7.34%)
Feb 04, 2009 7.800 8.396 7.800 8.002 21,229,248 +0.22(+2.83%)
Feb 03, 2009 7.708 7.846 7.497 7.782 10,814,323 +0.09(+1.19%)
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.