Skip to main content

NVIDIA Corp (NQ: NVDA )

169.75 +8.21 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.640 3.658 3.583 3.630 43,179,328 -0.05(-1.43%)
Aug 28, 2009 3.598 3.757 3.592 3.683 88,398,864 +0.18(+5.14%)
Aug 27, 2009 3.470 3.518 3.433 3.502 55,106,824 +0.05(+1.37%)
Aug 26, 2009 3.408 3.462 3.395 3.455 43,430,624 +0.04(+1.17%)
Aug 25, 2009 3.402 3.450 3.345 3.415 44,408,640 +0.03(+0.89%)
Aug 24, 2009 3.462 3.500 3.365 3.385 46,145,608 -0.10(-2.80%)
Aug 21, 2009 3.453 3.487 3.382 3.482 60,743,316 +0.06(+1.68%)
Aug 20, 2009 3.280 3.440 3.273 3.425 81,984,472 +0.13(+3.95%)
Aug 19, 2009 3.283 3.315 3.250 3.295 55,299,320 -0.04(-1.13%)
Aug 18, 2009 3.215 3.370 3.212 3.333 63,619,996 +0.12(+3.65%)
Aug 17, 2009 3.252 3.263 3.180 3.215 46,503,004 -0.14(-4.17%)
Aug 14, 2009 3.453 3.458 3.310 3.355 42,715,960 -0.10(-2.96%)
Aug 13, 2009 3.382 3.470 3.322 3.458 56,402,792 +0.10(+2.98%)
Aug 12, 2009 3.240 3.393 3.237 3.357 63,493,960 +0.12(+3.71%)
Aug 11, 2009 3.292 3.342 3.220 3.237 48,188,032 -0.08(-2.34%)
Aug 10, 2009 3.453 3.502 3.295 3.315 69,330,120 -0.11(-3.28%)
Aug 07, 2009 3.458 3.558 3.380 3.428 140,189,760 +0.15(+4.50%)
Aug 06, 2009 3.362 3.422 3.261 3.280 95,455,896 -0.07(-2.09%)
Aug 05, 2009 3.322 3.375 3.283 3.350 61,072,440 +0.01(+0.22%)
Aug 04, 2009 3.263 3.400 3.257 3.342 69,519,824 +0.02(+0.68%)
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.