NVIDIA Corp (NQ: NVDA )

221.08 USD -1.82 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.940 10.10 9.790 9.860 20,131,766 +0.07(+0.72%)
Mar 30, 2009 10.06 10.19 9.650 9.790 19,501,229 -0.77(-7.29%)
Mar 26, 2009 10.10 10.58 9.990 10.56 33,341,563 +0.62(+6.24%)
Mar 25, 2009 10.08 10.40 9.555 9.940 31,096,223 +0.16(+1.64%)
Mar 24, 2009 9.970 10.06 9.734 9.780 27,871,605 -0.44(-4.31%)
Mar 23, 2009 9.828 10.24 9.610 10.22 20,401,187 +0.69(+7.24%)
Mar 20, 2009 10.23 10.24 9.270 9.530 27,341,975 -0.55(-5.46%)
Mar 19, 2009 10.27 10.27 10.01 10.08 20,564,203 -0.12(-1.18%)
Mar 18, 2009 9.740 10.49 9.730 10.20 33,988,979 +0.31(+3.13%)
Mar 17, 2009 9.450 9.910 9.330 9.890 25,134,943 +0.47(+4.99%)
Mar 16, 2009 9.900 9.910 9.340 9.420 17,484,376 -0.38(-3.88%)
Mar 13, 2009 9.710 9.940 9.550 9.800 29,879,831 -0.05(-0.51%)
Mar 12, 2009 9.270 9.950 9.150 9.850 40,115,020 +0.55(+5.91%)
Mar 11, 2009 9.050 11.85 8.900 9.300 21,625,363 +0.25(+2.76%)
Mar 10, 2009 8.600 9.210 8.520 9.050 31,369,979 +0.75(+9.04%)
Mar 09, 2009 8.330 8.960 8.280 8.300 17,069,181 -0.09(-1.07%)
Mar 06, 2009 8.260 8.690 8.150 8.390 24,369,991 +0.13(+1.57%)
Mar 05, 2009 8.340 8.680 8.220 8.260 23,866,268 -0.20(-2.36%)
Mar 04, 2009 8.090 8.700 8.020 8.460 27,716,627 +0.88(+11.61%)
Mar 02, 2009 8.080 8.250 7.550 7.580 17,501,557 -0.70(-8.45%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
Feb 02, 2009 7.830 8.470 7.790 8.380 14,449,734 +0.43(+5.41%)
Jan 30, 2009 8.220 8.440 7.850 7.950 12,668,918 -0.33(-3.99%)
Jan 29, 2009 8.500 8.600 8.240 8.280 10,328,102 -0.51(-5.80%)
Jan 28, 2009 8.740 8.930 8.460 8.790 18,093,799 +0.35(+4.15%)
Jan 27, 2009 8.100 8.500 8.070 8.440 18,132,500 +0.47(+5.90%)
Jan 26, 2009 7.745 8.203 7.620 7.970 14,543,646 +0.26(+3.37%)
Jan 23, 2009 7.210 7.940 7.200 7.710 15,840,329 +0.29(+3.91%)
Jan 22, 2009 7.320 7.620 7.150 7.420 13,691,372 -0.14(-1.85%)
Jan 21, 2009 7.350 7.610 7.080 7.560 16,211,740 +0.35(+4.85%)
Jan 20, 2009 7.970 8.000 7.150 7.210 17,644,653 -0.78(-9.76%)
Jan 16, 2009 7.780 8.060 7.530 7.990 20,783,033 +0.42(+5.55%)
Jan 15, 2009 7.350 7.690 7.200 7.570 24,955,088 +0.26(+3.56%)
Jan 14, 2009 7.380 7.470 7.200 7.310 24,372,696 -0.34(-4.44%)
Jan 13, 2009 7.350 7.939 7.210 7.650 45,609,591 +0.04(+0.53%)
Jan 12, 2009 7.930 7.970 7.500 7.610 16,137,244 -0.32(-4.04%)
Jan 09, 2009 8.400 8.400 7.910 7.930 19,034,952 -0.47(-5.60%)
Jan 08, 2009 8.510 8.510 7.880 8.400 25,362,363 -0.22(-2.55%)
Jan 07, 2009 8.960 8.960 8.307 8.620 21,752,356 -0.55(-6.02%)
Jan 06, 2009 9.130 9.430 8.930 9.172 16,447,526 +0.30(+3.40%)
Jan 05, 2009 8.610 9.070 8.550 8.870 17,643,382 +0.16(+1.84%)
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.