Skip to main content

NVIDIA Corp (NQ: NVDA )

905.07 +2.57 (+0.28%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.945 2.997 2.913 2.995 55,577,332 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.874 2.933 30,515,432 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,176,796 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,625,828 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,614,392 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,539,152 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,896,872 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,655,904 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,166,836 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,911,048 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,353,052 +0.02(+0.74%)
Nov 12, 2009 3.124 3.176 3.078 3.087 55,139,744 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,003,720 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,188,224 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,183,760 +0.07(+2.28%)
Nov 06, 2009 2.991 3.080 2.954 3.018 178,897,952 +0.20(+7.25%)
Nov 05, 2009 2.780 2.841 2.770 2.814 103,641,232 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,945,008 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,544,288 -0.01(-0.50%)
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.