NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.52 10.54 10.07 10.43 20,860,144 -0.08(-0.76%)
May 28, 2009 10.53 10.60 10.06 10.51 24,882,183 +0.14(+1.35%)
May 27, 2009 10.30 10.68 10.20 10.37 20,353,712 +0.02(+0.19%)
May 26, 2009 9.730 10.43 9.630 10.35 21,638,341 +0.53(+5.40%)
May 22, 2009 9.670 9.960 9.488 9.820 17,957,272 +0.15(+1.55%)
May 21, 2009 9.610 9.800 9.400 9.670 24,139,988 -0.06(-0.62%)
May 20, 2009 9.620 10.25 9.580 9.730 32,735,887 +0.28(+2.96%)
May 19, 2009 9.330 9.560 9.180 9.450 21,494,137 +0.18(+1.94%)
May 18, 2009 8.960 9.330 8.940 9.270 23,458,167 +0.53(+6.06%)
May 15, 2009 8.580 9.040 8.480 8.740 19,507,657 +0.22(+2.58%)
May 14, 2009 8.390 8.700 8.330 8.520 25,443,178 +0.12(+1.43%)
May 13, 2009 8.920 8.970 8.330 8.400 31,696,861 -0.58(-6.46%)
May 12, 2009 9.640 9.640 8.800 8.980 29,986,511 -0.45(-4.77%)
May 11, 2009 9.100 9.660 9.020 9.430 25,964,772 +0.18(+1.95%)
May 08, 2009 10.50 10.50 9.110 9.250 73,264,096 -1.48(-13.79%)
May 07, 2009 11.82 11.82 10.58 10.73 32,185,654 -0.83(-7.18%)
May 06, 2009 11.93 12.04 11.33 11.56 23,339,480 -0.24(-2.03%)
May 05, 2009 12.03 12.11 11.55 11.80 20,926,849 -0.50(-4.07%)
May 04, 2009 12.20 12.39 11.71 12.30 23,192,525 +0.63(+5.40%)
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.