Skip to main content

NVIDIA Corp (NQ: NVDA )

122.80 -2.36 (-1.89%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.220 3.277 3.145 3.232 54,155,892 +0.01(+0.39%)
Jul 30, 2009 3.250 3.292 3.192 3.220 46,844,064 +0.03(+0.78%)
Jul 29, 2009 3.223 3.243 3.163 3.195 37,397,056 -0.06(-1.99%)
Jul 28, 2009 3.232 3.295 3.205 3.260 56,317,700 +0.00(+0.15%)
Jul 27, 2009 3.252 3.303 3.180 3.255 67,748,128 +0.01(+0.46%)
Jul 24, 2009 3.150 3.250 3.130 3.240 65,064,956 -0.01(-0.31%)
Jul 23, 2009 3.072 3.260 3.040 3.250 104,611,872 +0.18(+5.95%)
Jul 22, 2009 2.933 3.095 2.913 3.067 60,090,428 +0.07(+2.51%)
Jul 21, 2009 3.047 3.060 2.922 2.993 94,129,264 -0.06(-2.05%)
Jul 20, 2009 3.042 3.087 3.002 3.055 78,275,440 +0.04(+1.24%)
Jul 17, 2009 2.933 3.027 2.902 3.018 85,039,432 +0.08(+2.90%)
Jul 16, 2009 2.817 2.942 2.803 2.933 95,207,392 +0.15(+5.20%)
Jul 15, 2009 2.775 2.842 2.750 2.788 102,276,768 +0.11(+4.11%)
Jul 14, 2009 2.643 2.688 2.612 2.678 45,253,888 +0.06(+2.10%)
Jul 13, 2009 2.560 2.645 2.487 2.623 55,528,460 +0.03(+1.16%)
Jul 10, 2009 2.583 2.610 2.527 2.592 52,000,568 +0.01(+0.39%)
Jul 09, 2009 2.570 2.625 2.562 2.583 71,456,176 +0.06(+2.18%)
Jul 08, 2009 2.538 2.545 2.428 2.527 120,585,920 +0.00(+0.20%)
Jul 07, 2009 2.647 2.662 2.515 2.522 107,299,488 -0.12(-4.36%)
Jul 06, 2009 2.723 2.725 2.592 2.638 75,245,280 -0.09(-3.21%)
Jul 02, 2009 2.743 2.777 2.688 2.725 55,236,556 -0.11(-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.