Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.546 7.748 7.207 7.298 13,800,128 -0.30(-3.99%)
Jan 29, 2009 7.803 7.895 7.565 7.601 11,250,300 -0.47(-5.80%)
Jan 28, 2009 8.024 8.198 7.767 8.069 19,709,398 +0.32(+4.15%)
Jan 27, 2009 7.436 7.803 7.408 7.748 19,751,554 +0.43(+5.90%)
Jan 26, 2009 7.110 7.530 6.995 7.317 15,842,251 +0.24(+3.37%)
Jan 23, 2009 6.619 7.289 6.610 7.078 17,254,716 +0.27(+3.91%)
Jan 22, 2009 6.720 6.995 6.564 6.812 14,913,877 -0.13(-1.85%)
Jan 21, 2009 6.748 6.986 6.500 6.940 17,659,290 +0.32(+4.85%)
Jan 20, 2009 7.317 7.344 6.564 6.619 19,220,146 -0.72(-9.76%)
Jan 16, 2009 7.142 7.399 6.913 7.335 22,638,752 +0.39(+5.55%)
Jan 15, 2009 6.748 7.060 6.610 6.949 27,183,332 +0.24(+3.56%)
Jan 14, 2009 6.775 6.858 6.610 6.711 26,548,938 -0.31(-4.44%)
Jan 13, 2009 6.748 7.288 6.619 7.023 49,682,080 +0.04(+0.53%)
Jan 12, 2009 7.280 7.317 6.885 6.986 17,578,142 -0.29(-4.04%)
Jan 09, 2009 7.711 7.711 7.262 7.280 20,734,586 -0.43(-5.60%)
Jan 08, 2009 7.812 7.812 7.234 7.711 27,626,974 -0.20(-2.55%)
Jan 07, 2009 8.226 8.226 7.627 7.913 23,694,628 -0.51(-6.02%)
Jan 06, 2009 8.382 8.657 8.198 8.420 17,916,128 +0.28(+3.40%)
Jan 05, 2009 7.904 8.327 7.849 8.143 19,218,764 +0.15(+1.84%)
Jan 02, 2009 7.408 8.051 7.381 7.996 13,541,192 +0.59(+7.93%)
Dec 31, 2008 7.271 7.592 7.142 7.408 12,026,313 +0.05(+0.62%)
Dec 30, 2008 7.207 7.473 7.041 7.363 11,161,324 +0.25(+3.48%)
Dec 29, 2008 6.986 7.116 6.536 7.115 12,531,397 +0.22(+3.20%)
Dec 26, 2008 7.087 7.179 6.702 6.894 6,158,646 -0.19(-2.72%)
Dec 24, 2008 7.115 7.289 6.940 7.087 3,996,999 -0.17(-2.40%)
Dec 23, 2008 7.408 7.565 7.151 7.262 10,281,670 -0.10(-1.37%)
Dec 22, 2008 7.941 7.960 7.078 7.363 14,227,780 -0.46(-5.87%)
Dec 19, 2008 7.868 8.170 7.794 7.822 16,892,162 +0.06(+0.71%)
Dec 18, 2008 8.501 8.528 7.666 7.767 14,998,550 -0.79(-9.23%)
Dec 17, 2008 8.005 8.675 7.895 8.556 18,363,946 +0.40(+4.95%)
Dec 16, 2008 7.711 8.170 7.638 8.152 14,213,683 +0.51(+6.73%)
Dec 15, 2008 7.941 7.987 7.390 7.638 12,989,674 -0.26(-3.26%)
Dec 12, 2008 7.298 7.941 7.151 7.895 18,498,270 +0.38(+5.01%)
Dec 11, 2008 7.803 8.079 7.427 7.519 15,868,145 -0.33(-4.21%)
Dec 10, 2008 7.308 8.033 7.188 7.849 26,173,526 +0.68(+9.48%)
Dec 09, 2008 6.454 7.427 6.380 7.170 22,596,132 +0.63(+9.69%)
Dec 08, 2008 6.885 7.023 6.380 6.536 19,279,788 -0.22(-3.26%)
Dec 05, 2008 6.298 6.784 6.188 6.757 11,941,439 +0.26(+3.95%)
Dec 04, 2008 6.821 7.161 6.344 6.500 12,698,135 -0.46(-6.60%)
Dec 03, 2008 6.619 6.968 6.307 6.959 15,920,837 +0.34(+5.13%)
Dec 02, 2008 6.389 6.697 6.307 6.619 13,071,144 +0.35(+5.56%)
Dec 01, 2008 6.582 6.647 6.264 6.270 14,899,073 -0.59(-8.57%)
Nov 28, 2008 6.876 6.977 6.766 6.858 4,789,851 -0.13(-1.84%)
Nov 26, 2008 6.307 7.005 6.270 6.986 16,360,849 +0.57(+8.87%)
Nov 25, 2008 6.518 6.532 6.233 6.417 14,385,563 +0.17(+2.79%)
Nov 24, 2008 6.215 6.316 5.875 6.243 16,347,701 +0.39(+6.58%)
Nov 21, 2008 5.591 5.857 5.279 5.857 16,321,967 +0.44(+8.14%)
Nov 20, 2008 5.673 5.958 5.352 5.416 23,066,608 -0.30(-5.30%)
Nov 19, 2008 6.178 6.334 5.692 5.719 13,622,070 -0.51(-8.25%)
Nov 18, 2008 6.573 6.610 6.022 6.233 15,377,885 -0.21(-3.28%)
Nov 17, 2008 6.518 6.692 6.380 6.445 10,572,110 -0.14(-2.09%)
Nov 14, 2008 6.995 7.032 6.555 6.582 20,182,740 -0.71(-9.70%)
Nov 13, 2008 6.426 7.298 6.298 7.289 21,710,238 +0.55(+8.17%)
Nov 12, 2008 6.940 7.106 6.656 6.738 17,568,456 -0.42(-5.90%)
Nov 11, 2008 7.381 7.436 7.083 7.161 15,698,903 -0.33(-4.41%)
Nov 10, 2008 8.308 8.354 7.317 7.491 15,696,493 -0.51(-6.42%)
Nov 07, 2008 7.968 8.327 7.436 8.005 30,832,318 +1.01(+14.44%)
Nov 06, 2008 7.353 7.629 6.977 6.995 21,747,896 -0.82(-10.46%)
Nov 05, 2008 7.941 8.170 7.812 7.812 21,451,034 -0.43(-5.23%)
Nov 04, 2008 8.014 8.244 7.803 8.244 16,872,010 +0.50(+6.40%)
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.