Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.64 13.96 13.34 13.80 23,591,006 +0.43(+3.23%)
Sep 29, 2009 13.70 13.86 13.34 13.37 12,826,528 -0.25(-1.82%)
Sep 28, 2009 13.36 13.95 13.36 13.61 12,736,689 +0.30(+2.28%)
Sep 25, 2009 13.46 13.52 13.21 13.31 10,282,307 -0.22(-1.63%)
Sep 24, 2009 13.94 13.94 13.49 13.53 15,056,036 -0.18(-1.34%)
Sep 23, 2009 14.02 14.14 13.70 13.72 13,042,509 -0.22(-1.58%)
Sep 22, 2009 14.01 14.09 13.83 13.94 9,841,315 +0.03(+0.20%)
Sep 21, 2009 13.81 14.15 13.69 13.91 16,033,699 -0.06(-0.46%)
Sep 18, 2009 14.13 14.23 13.86 13.97 16,468,457 -0.02(-0.13%)
Sep 17, 2009 14.60 14.60 13.74 13.99 25,138,666 -0.64(-4.39%)
Sep 16, 2009 15.00 15.03 14.41 14.63 19,147,652 -0.40(-2.69%)
Sep 15, 2009 14.87 15.22 14.73 15.04 14,872,485 +0.30(+2.06%)
Sep 14, 2009 14.76 14.88 14.61 14.73 13,357,766 -0.25(-1.64%)
Sep 11, 2009 15.08 15.14 14.87 14.98 19,411,644 -0.14(-0.92%)
Sep 10, 2009 14.70 15.14 14.53 15.12 16,555,859 +0.47(+3.20%)
Sep 09, 2009 14.23 14.68 14.03 14.65 15,561,027 +0.39(+2.77%)
Sep 08, 2009 13.97 14.26 13.86 14.26 14,969,803 +0.39(+2.78%)
Sep 04, 2009 13.32 13.96 13.32 13.87 13,972,217 +0.50(+3.71%)
Sep 03, 2009 13.06 13.39 13.03 13.38 14,542,549 +0.31(+2.39%)
Sep 02, 2009 12.90 13.19 12.82 13.06 11,019,603 +0.18(+1.43%)
Sep 01, 2009 13.32 13.70 12.81 12.88 20,066,158 -0.45(-3.38%)
Aug 31, 2009 13.37 13.43 13.16 13.33 11,758,705 -0.19(-1.43%)
Aug 28, 2009 13.21 13.80 13.19 13.52 24,073,004 +0.66(+5.14%)
Aug 27, 2009 12.74 12.92 12.60 12.86 15,006,831 +0.17(+1.37%)
Aug 26, 2009 12.51 12.71 12.47 12.69 11,827,138 +0.15(+1.17%)
Aug 25, 2009 12.49 12.67 12.28 12.54 12,093,474 +0.11(+0.89%)
Aug 24, 2009 12.71 12.85 12.36 12.43 12,566,490 -0.36(-2.80%)
Aug 21, 2009 12.68 12.81 12.42 12.79 16,541,775 +0.21(+1.68%)
Aug 20, 2009 12.04 12.63 12.02 12.58 22,326,220 +0.48(+3.95%)
Aug 19, 2009 12.05 12.17 11.93 12.10 15,059,252 -0.14(-1.13%)
Aug 18, 2009 11.81 12.38 11.80 12.24 17,325,160 +0.43(+3.65%)
Aug 17, 2009 11.94 11.98 11.68 11.81 12,663,817 -0.51(-4.17%)
Aug 14, 2009 12.68 12.70 12.15 12.32 11,632,519 -0.38(-2.96%)
Aug 13, 2009 12.42 12.74 12.20 12.70 15,359,752 +0.37(+2.98%)
Aug 12, 2009 11.90 12.46 11.89 12.33 17,290,838 +0.44(+3.71%)
Aug 11, 2009 12.09 12.27 11.82 11.89 13,122,688 -0.28(-2.34%)
Aug 10, 2009 12.68 12.86 12.10 12.17 18,880,154 -0.41(-3.28%)
Aug 07, 2009 12.70 13.06 12.41 12.59 38,176,832 +0.54(+4.50%)
Aug 06, 2009 12.35 12.57 11.97 12.04 25,994,792 -0.26(-2.09%)
Aug 05, 2009 12.20 12.39 12.05 12.30 16,631,403 +0.03(+0.22%)
Aug 04, 2009 11.98 12.49 11.96 12.27 18,931,816 +0.08(+0.68%)
Aug 03, 2009 12.15 12.33 11.93 12.19 12,850,855 +0.32(+2.71%)
Jul 31, 2009 11.82 12.04 11.55 11.87 14,747,871 +0.05(+0.39%)
Jul 30, 2009 11.93 12.09 11.72 11.82 12,756,695 +0.09(+0.78%)
Jul 29, 2009 11.83 11.91 11.61 11.73 10,184,062 -0.24(-1.99%)
Jul 28, 2009 11.87 12.10 11.77 11.97 15,336,580 +0.02(+0.15%)
Jul 27, 2009 11.94 12.13 11.68 11.95 18,449,342 +0.05(+0.46%)
Jul 24, 2009 11.57 11.93 11.49 11.90 17,718,654 -0.04(-0.31%)
Jul 23, 2009 11.28 11.97 11.16 11.93 28,488,172 +0.67(+5.95%)
Jul 22, 2009 10.77 11.37 10.70 11.26 16,363,979 +0.28(+2.51%)
Jul 21, 2009 11.19 11.24 10.73 10.99 25,633,522 -0.23(-2.05%)
Jul 20, 2009 11.17 11.34 11.03 11.22 21,316,168 +0.14(+1.24%)
Jul 17, 2009 10.77 11.12 10.66 11.08 23,158,154 +0.31(+2.90%)
Jul 16, 2009 10.35 10.81 10.29 10.77 25,927,120 +0.53(+5.20%)
Jul 15, 2009 10.19 10.44 10.10 10.24 27,852,270 +0.40(+4.11%)
Jul 14, 2009 9.704 9.869 9.593 9.832 12,323,654 +0.20(+2.10%)
Jul 13, 2009 9.401 9.713 9.134 9.630 15,121,652 +0.11(+1.16%)
Jul 10, 2009 9.483 9.584 9.281 9.520 14,160,927 +0.04(+0.39%)
Jul 09, 2009 9.437 9.639 9.410 9.483 19,459,128 +0.20(+2.18%)
Jul 08, 2009 9.318 9.346 8.914 9.281 32,838,266 +0.02(+0.20%)
Jul 07, 2009 9.722 9.777 9.235 9.263 29,220,070 -0.42(-4.36%)
Jul 06, 2009 9.997 10.01 9.520 9.685 20,490,986 -0.32(-3.21%)
Jul 02, 2009 10.07 10.20 9.869 10.01 15,042,160 -0.40(-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.