NVIDIA Corp (NQ: NVDA )

529.39 USD +11.08 (+2.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.49 12.54 11.90 11.96 15,103,538 -0.59(-4.70%)
Oct 29, 2009 12.21 12.61 12.10 12.55 15,927,453 +0.53(+4.41%)
Oct 28, 2009 12.26 12.54 11.96 12.02 19,340,828 -0.52(-4.15%)
Oct 27, 2009 12.92 13.11 12.41 12.54 14,795,921 -0.44(-3.39%)
Oct 26, 2009 13.25 13.45 12.91 12.98 12,041,266 -0.17(-1.29%)
Oct 23, 2009 13.17 13.65 13.07 13.15 10,739,283 -0.32(-2.38%)
Oct 22, 2009 13.31 13.54 13.08 13.47 9,483,288 +0.09(+0.67%)
Oct 21, 2009 13.66 13.87 13.31 13.38 12,598,823 -0.33(-2.41%)
Oct 20, 2009 13.66 14.03 13.60 13.71 16,504,500 +0.01(+0.07%)
Oct 19, 2009 13.33 13.81 13.22 13.70 17,389,674 +0.48(+3.63%)
Oct 16, 2009 13.36 13.40 12.98 13.22 25,473,105 -0.31(-2.29%)
Oct 15, 2009 13.92 14.05 13.44 13.53 27,304,883 -0.41(-2.94%)
Oct 14, 2009 14.50 14.50 13.87 13.94 27,494,464 -0.02(-0.14%)
Oct 13, 2009 14.09 14.25 13.83 13.96 15,036,625 -0.05(-0.36%)
Oct 12, 2009 14.13 14.28 13.92 14.01 12,475,120 -0.16(-1.13%)
Oct 09, 2009 13.91 14.19 13.89 14.17 15,464,903 +0.18(+1.29%)
Oct 08, 2009 13.98 14.02 13.49 13.99 31,038,397 +0.09(+0.65%)
Oct 07, 2009 13.91 14.06 13.75 13.90 11,480,796 -0.11(-0.79%)
Oct 06, 2009 13.95 14.25 13.85 14.01 19,031,710 +0.23(+1.67%)
Oct 05, 2009 14.00 14.05 13.54 13.78 18,856,877 -0.07(-0.51%)
Oct 02, 2009 13.82 14.15 13.74 13.85 15,311,897 -0.11(-0.79%)
Oct 01, 2009 14.98 14.98 13.95 13.96 24,975,128 -1.07(-7.12%)
Sep 30, 2009 14.86 15.21 14.53 15.03 21,657,227 +0.47(+3.23%)
Sep 29, 2009 14.92 15.10 14.53 14.56 11,775,125 -0.27(-1.82%)
Sep 28, 2009 14.55 15.20 14.55 14.83 11,692,650 +0.33(+2.28%)
Sep 25, 2009 14.66 14.73 14.39 14.50 9,439,456 -0.24(-1.63%)
Sep 24, 2009 15.19 15.19 14.69 14.74 13,821,878 -0.20(-1.34%)
Sep 23, 2009 15.27 15.40 14.92 14.94 11,973,402 -0.24(-1.58%)
Sep 22, 2009 15.26 15.35 15.06 15.18 9,034,613 +0.03(+0.20%)
Sep 21, 2009 15.04 15.41 14.91 15.15 14,719,401 -0.07(-0.46%)
Sep 18, 2009 15.39 15.50 15.10 15.22 15,118,521 -0.02(-0.13%)
Sep 17, 2009 15.90 15.90 14.97 15.24 23,078,023 -0.70(-4.39%)
Sep 16, 2009 16.34 16.37 15.70 15.94 17,578,101 -0.44(-2.69%)
Sep 15, 2009 16.20 16.58 16.05 16.38 13,653,373 +0.33(+2.06%)
Sep 14, 2009 16.08 16.21 15.91 16.05 12,262,817 -0.27(-1.64%)
Sep 11, 2009 16.43 16.49 16.20 16.32 17,820,451 -0.15(-0.92%)
Sep 10, 2009 16.01 16.49 15.83 16.47 15,198,759 +0.51(+3.20%)
Sep 09, 2009 15.50 15.99 15.28 15.96 14,285,474 +0.43(+2.77%)
Sep 08, 2009 15.22 15.53 15.10 15.53 13,742,713 +0.42(+2.78%)
Sep 04, 2009 14.51 15.21 14.51 15.11 12,826,901 +0.54(+3.71%)
Sep 03, 2009 14.23 14.59 14.19 14.57 13,350,482 +0.34(+2.39%)
Sep 02, 2009 14.05 14.37 13.97 14.23 10,116,315 +0.20(+1.43%)
Sep 01, 2009 14.51 14.92 13.95 14.03 18,421,315 -0.49(-3.37%)
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%)
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.