Indicators

NVIDIA Corp (NQ: NVDA )

436.90 +6.01 (+1.39%)

Streaming Delayed Price Updated: 12:40 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.119	9.266	8.982	9.046	21,943,488	+0.06(+0.72%)
Mar 30, 2009	9.229	9.349	8.853	8.982	21,256,204	-0.71(-7.29%)
Mar 26, 2009	9.266	9.706	9.165	9.688	36,342,076	+0.57(+6.24%)
Mar 25, 2009	9.248	9.541	8.766	9.119	33,894,672	+0.15(+1.64%)
Mar 24, 2009	9.147	9.229	8.930	8.973	30,379,858	-0.40(-4.31%)
Mar 23, 2009	9.017	9.395	8.817	9.376	22,237,156	+0.63(+7.24%)
Mar 20, 2009	9.385	9.395	8.505	8.743	29,802,566	-0.50(-5.46%)
Mar 19, 2009	9.422	9.422	9.184	9.248	22,414,842	-0.11(-1.18%)
Mar 18, 2009	8.936	9.624	8.927	9.358	37,047,756	+0.28(+3.13%)
Mar 17, 2009	8.670	9.092	8.560	9.073	27,396,916	+0.43(+4.99%)
Mar 16, 2009	9.083	9.092	8.569	8.642	19,057,850	-0.35(-3.88%)
Mar 13, 2009	8.908	9.119	8.762	8.991	32,568,812	-0.05(-0.51%)
Mar 12, 2009	8.505	9.129	8.395	9.037	43,725,096	+0.50(+5.91%)
Mar 11, 2009	8.303	10.87	8.165	8.532	23,571,498	+0.23(+2.76%)
Mar 10, 2009	7.890	8.450	7.817	8.303	34,193,064	+0.69(+9.04%)
Mar 09, 2009	7.642	8.220	7.596	7.615	18,605,290	-0.08(-1.07%)
Mar 06, 2009	7.578	7.972	7.477	7.697	26,563,124	+0.12(+1.57%)
Mar 05, 2009	7.651	7.963	7.541	7.578	26,014,068	-0.18(-2.36%)
Mar 04, 2009	7.422	7.982	7.358	7.762	30,210,934	+0.81(+11.61%)

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.