Skip to main content

NVIDIA Corp (NQ: NVDA )

169.38 -12.39 (-6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.013 2.118 1.998 2.070 75,546,216 +0.00(+0.24%)
Feb 26, 2009 2.070 2.135 2.040 2.065 111,755,216 +0.06(+3.25%)
Feb 25, 2009 1.972 2.060 1.905 2.000 70,235,760 +0.02(+1.14%)
Feb 24, 2009 1.825 1.980 1.823 1.978 65,952,032 +0.16(+8.95%)
Feb 23, 2009 1.935 1.945 1.802 1.815 67,954,728 -0.09(-4.60%)
Feb 20, 2009 1.830 1.933 1.812 1.903 77,005,424 +0.05(+2.56%)
Feb 19, 2009 2.050 2.067 1.855 1.855 74,398,736 -0.15(-7.71%)
Feb 18, 2009 1.958 2.075 1.955 2.010 64,625,168 +0.05(+2.68%)
Feb 17, 2009 2.000 2.047 1.950 1.958 77,977,416 -0.12(-5.78%)
Feb 13, 2009 2.033 2.103 2.018 2.078 76,431,120 -0.00(-0.12%)
Feb 12, 2009 2.010 2.092 1.965 2.080 102,401,880 +0.04(+2.09%)
Feb 11, 2009 2.144 2.223 1.965 2.038 198,340,000 -0.29(-12.55%)
Feb 10, 2009 2.433 2.465 2.285 2.330 112,783,568 -0.10(-4.31%)
Feb 09, 2009 2.458 2.493 2.368 2.435 71,612,632 -0.03(-1.32%)
Feb 06, 2009 2.348 2.482 2.308 2.467 115,810,544 +0.13(+5.45%)
Feb 05, 2009 2.123 2.365 2.100 2.340 91,919,056 +0.16(+7.34%)
Feb 04, 2009 2.125 2.288 2.125 2.180 77,923,096 +0.06(+2.83%)
Feb 03, 2009 2.100 2.138 2.042 2.120 39,694,556 +0.02(+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.