NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.56 14.63 14.33 14.52 10,794,832 -0.21(-1.43%)
Aug 28, 2009 14.39 15.03 14.37 14.73 22,099,717 +0.72(+5.14%)
Aug 27, 2009 13.88 14.07 13.73 14.01 13,776,706 +0.19(+1.37%)
Aug 26, 2009 13.63 13.85 13.58 13.82 10,857,656 +0.16(+1.17%)
Aug 25, 2009 13.61 13.80 13.38 13.66 11,102,160 +0.12(+0.89%)
Aug 24, 2009 13.85 14.00 13.46 13.54 11,536,402 -0.39(-2.80%)
Aug 21, 2009 13.81 13.95 13.53 13.93 15,185,829 +0.23(+1.68%)
Aug 20, 2009 13.12 13.76 13.09 13.70 20,496,118 +0.52(+3.95%)
Aug 19, 2009 13.13 13.26 13.00 13.18 13,824,830 -0.15(-1.13%)
Aug 18, 2009 12.86 13.48 12.85 13.33 15,904,999 +0.47(+3.65%)
Aug 17, 2009 13.01 13.05 12.72 12.86 11,625,751 -0.56(-4.17%)
Aug 14, 2009 13.81 13.83 13.24 13.42 10,678,990 -0.41(-2.96%)
Aug 13, 2009 13.53 13.88 13.29 13.83 14,100,698 +0.40(+2.98%)
Aug 12, 2009 12.96 13.57 12.95 13.43 15,873,490 +0.48(+3.71%)
Aug 11, 2009 13.17 13.37 12.88 12.95 12,047,008 -0.31(-2.34%)
Aug 10, 2009 13.81 14.01 13.18 13.26 17,332,530 -0.45(-3.28%)
Aug 07, 2009 13.83 14.23 13.52 13.71 35,047,438 +0.59(+4.50%)
Aug 06, 2009 13.45 13.69 13.04 13.12 23,863,974 -0.28(-2.09%)
Aug 05, 2009 13.29 13.50 13.13 13.40 15,268,110 +0.03(+0.22%)
Aug 04, 2009 13.05 13.60 13.03 13.37 17,379,957 +0.09(+0.68%)
Aug 03, 2009 13.24 13.43 12.99 13.28 11,797,458 +0.35(+2.71%)
Jul 31, 2009 12.88 13.11 12.58 12.93 13,538,973 +0.05(+0.39%)
Jul 30, 2009 13.00 13.17 12.77 12.88 11,711,016 +0.10(+0.78%)
Jul 29, 2009 12.89 12.97 12.65 12.78 9,349,264 -0.26(-1.99%)
Jul 28, 2009 12.93 13.18 12.82 13.04 14,079,425 +0.02(+0.15%)
Jul 27, 2009 13.01 13.21 12.72 13.02 16,937,033 +0.06(+0.46%)
Jul 24, 2009 12.60 13.00 12.52 12.96 16,266,239 -0.04(-0.31%)
Jul 23, 2009 12.29 13.04 12.16 13.00 26,152,969 +0.73(+5.95%)
Jul 22, 2009 11.73 12.38 11.65 12.27 15,022,607 +0.30(+2.51%)
Jul 21, 2009 12.19 12.24 11.69 11.97 23,532,315 -0.25(-2.05%)
Jul 20, 2009 12.17 12.35 12.01 12.22 19,568,860 +0.15(+1.24%)
Jul 17, 2009 11.73 12.11 11.61 12.07 21,259,858 +0.34(+2.90%)
Jul 16, 2009 11.27 11.77 11.21 11.73 23,801,848 +0.58(+5.20%)
Jul 15, 2009 11.10 11.37 11.00 11.15 25,569,191 +0.44(+4.11%)
Jul 14, 2009 10.57 10.75 10.45 10.71 11,313,472 +0.22(+2.10%)
Jul 13, 2009 10.24 10.58 9.950 10.49 13,882,115 +0.12(+1.16%)
Jul 10, 2009 10.33 10.44 10.11 10.37 13,000,142 +0.04(+0.39%)
Jul 09, 2009 10.28 10.50 10.25 10.33 17,864,045 +0.22(+2.18%)
Jul 08, 2009 10.15 10.18 9.710 10.11 30,146,479 +0.02(+0.20%)
Jul 07, 2009 10.59 10.65 10.06 10.09 26,824,873 -0.46(-4.36%)
Jul 06, 2009 10.89 10.90 10.37 10.55 18,811,321 -0.35(-3.21%)
Jul 02, 2009 10.97 11.11 10.75 10.90 13,809,139 -0.44(-3.88%)
Jul 01, 2009 11.36 11.49 11.15 11.34 17,410,458 +0.05(+0.44%)
Jun 30, 2009 11.53 11.69 11.08 11.29 14,746,023 -0.28(-2.42%)
Jun 29, 2009 11.60 11.78 11.45 11.57 12,751,389 +0.00(+0.00%)
Jun 26, 2009 11.37 11.61 11.27 11.57 12,849,200 +0.15(+1.31%)
Jun 25, 2009 11.22 11.44 10.64 11.42 21,761,053 +0.57(+5.25%)
Jun 24, 2009 10.63 11.10 10.63 10.85 12,877,302 +0.35(+3.33%)
Jun 23, 2009 10.65 10.67 10.09 10.50 14,744,087 -0.05(-0.47%)
Jun 22, 2009 11.22 11.22 10.51 10.55 14,371,504 -0.63(-5.64%)
Jun 19, 2009 11.17 11.46 11.03 11.18 18,689,086 +0.12(+1.08%)
Jun 18, 2009 11.24 11.45 10.94 11.06 14,159,320 -0.22(-1.95%)
Jun 17, 2009 11.18 11.39 10.75 11.28 19,975,313 +0.27(+2.45%)
Jun 16, 2009 11.32 11.46 10.85 11.01 14,872,791 -0.31(-2.74%)
Jun 15, 2009 11.30 11.45 11.12 11.32 11,129,092 -0.19(-1.65%)
Jun 12, 2009 11.40 11.55 11.14 11.51 14,874,959 -0.06(-0.52%)
Jun 11, 2009 11.74 12.20 11.50 11.57 20,878,810 -0.15(-1.28%)
Jun 10, 2009 11.42 11.79 11.17 11.72 20,832,931 +0.36(+3.17%)
Jun 09, 2009 10.92 11.48 10.84 11.36 18,125,743 +0.59(+5.48%)
Jun 08, 2009 10.60 10.92 10.50 10.77 11,848,468 -0.06(-0.55%)
Jun 05, 2009 11.09 11.09 10.70 10.83 14,001,708 -0.06(-0.55%)
Jun 04, 2009 10.54 10.91 10.53 10.89 16,829,487 +0.38(+3.62%)
Jun 03, 2009 10.71 10.75 10.25 10.51 18,392,113 -0.34(-3.13%)
Jun 02, 2009 10.94 11.18 10.65 10.85 22,699,535 -0.09(-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.