Skip to main content

NVIDIA Corp (NQ: NVDA )

903.26 +0.76 (+0.08%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,071,516 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,367,144 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,074,160 +0.04(+1.37%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,345,464 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,411,640 +0.03(+0.89%)
Aug 24, 2009 3.176 3.211 3.087 3.105 50,305,180 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.195 66,218,724 +0.05(+1.68%)
Aug 20, 2009 3.009 3.156 3.002 3.142 89,374,560 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.023 60,284,008 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,354,712 +0.11(+3.65%)
Aug 17, 2009 2.984 2.993 2.917 2.949 50,694,792 -0.13(-4.17%)
Aug 14, 2009 3.167 3.172 3.036 3.078 46,566,380 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.172 61,486,948 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,217,312 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,531,708 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.023 3.041 75,579,544 -0.10(-3.28%)
Aug 07, 2009 3.172 3.263 3.101 3.144 152,826,480 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,060,304 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,577,516 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,786,352 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.045 51,443,528 +0.08(+2.71%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,037,512 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,066,592 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,768,032 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.990 61,394,184 +0.00(+0.15%)
Jul 27, 2009 2.984 3.029 2.917 2.986 73,854,952 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,929,920 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,041,600 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,506,984 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,614,088 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,331,200 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,704,896 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,789,400 +0.13(+5.20%)
Jul 15, 2009 2.546 2.607 2.523 2.557 111,496,008 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,333,080 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,533,800 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,687,904 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,897,240 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,455,552 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,971,472 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,027,896 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,215,584 -0.10(-3.88%)
Jul 01, 2009 2.605 2.635 2.557 2.601 75,919,352 +0.01(+0.44%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,300,924 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.626 2.653 55,603,204 +0.00(+0.00%)
Jun 26, 2009 2.607 2.663 2.585 2.653 56,029,712 +0.03(+1.31%)
Jun 25, 2009 2.573 2.624 2.440 2.619 94,890,384 +0.13(+5.25%)
Jun 24, 2009 2.438 2.546 2.438 2.488 56,152,252 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,292,484 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,667,812 -0.14(-5.64%)
Jun 19, 2009 2.562 2.627 2.529 2.564 81,494,888 +0.03(+1.09%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,742,572 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,103,552 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,853,704 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,529,080 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.640 64,863,156 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,043,312 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,843,256 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,038,400 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,665,960 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,055,296 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,386,000 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,199,920 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,982,696 -0.02(-0.82%)
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.