Skip to main content

NVIDIA Corp (NQ: NVDA )

906.95 +4.45 (+0.49%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,037,512 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,066,592 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,768,032 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.990 61,394,184 +0.00(+0.15%)
Jul 27, 2009 2.984 3.029 2.917 2.986 73,854,952 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,929,920 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,041,600 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,506,984 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,614,088 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,331,200 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,704,896 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,789,400 +0.13(+5.20%)
Jul 15, 2009 2.546 2.607 2.523 2.557 111,496,008 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,333,080 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,533,800 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,687,904 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,897,240 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,455,552 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,971,472 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,027,896 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,215,584 -0.10(-3.88%)
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.