Indicators

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.387	7.772	7.332	7.598	20,581,694	+0.02(+0.24%)
Feb 26, 2009	7.598	7.837	7.488	7.580	30,446,418	+0.24(+3.25%)
Feb 25, 2009	7.240	7.561	6.992	7.341	19,134,922	+0.08(+1.14%)
Feb 24, 2009	6.699	7.268	6.690	7.259	17,967,868	+0.60(+8.95%)
Feb 23, 2009	7.103	7.139	6.616	6.662	18,513,480	-0.32(-4.60%)
Feb 20, 2009	6.717	7.093	6.653	6.983	20,979,238	+0.17(+2.56%)
Feb 19, 2009	7.525	7.589	6.809	6.809	20,269,076	-0.57(-7.71%)
Feb 18, 2009	7.185	7.616	7.176	7.378	17,606,380	+0.19(+2.68%)
Feb 17, 2009	7.341	7.515	7.158	7.185	21,244,046	-0.44(-5.78%)
Feb 13, 2009	7.460	7.717	7.405	7.626	20,822,776	-0.01(-0.12%)
Feb 12, 2009	7.378	7.681	7.213	7.635	27,898,208	+0.16(+2.09%)
Feb 11, 2009	7.869	8.158	7.213	7.479	54,035,440	-1.07(-12.55%)
Feb 10, 2009	8.929	9.048	8.387	8.552	30,726,580	-0.39(-4.31%)
Feb 09, 2009	9.020	9.149	8.690	8.938	19,510,034	-0.12(-1.32%)
Feb 06, 2009	8.617	9.112	8.470	9.057	31,551,244	+0.47(+5.45%)
Feb 05, 2009	7.791	8.681	7.708	8.589	25,042,284	+0.59(+7.34%)
Feb 04, 2009	7.800	8.396	7.800	8.002	21,229,248	+0.22(+2.83%)
Feb 03, 2009	7.708	7.846	7.497	7.782	10,814,323	+0.09(+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.