NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.71 18.68 18.68 18.68 17,508,500 +0.01(+0.05%)
Dec 30, 2009 18.19 18.78 18.06 18.67 17,601,560 +0.65(+3.61%)
Dec 29, 2009 17.74 18.07 17.70 18.02 11,896,258 +0.22(+1.24%)
Dec 28, 2009 18.06 18.22 17.62 17.80 11,630,662 -0.29(-1.60%)
Dec 24, 2009 18.18 18.21 18.02 18.09 3,420,300 -0.04(-0.22%)
Dec 23, 2009 18.05 18.18 17.82 18.13 11,055,871 +0.25(+1.40%)
Dec 22, 2009 17.42 18.06 17.40 17.88 19,826,094 +0.46(+2.64%)
Dec 21, 2009 16.92 17.49 16.90 17.42 10,694,719 +0.60(+3.57%)
Dec 18, 2009 16.97 17.03 16.62 16.82 20,326,857 -0.01(-0.06%)
Dec 17, 2009 16.96 17.48 16.58 16.83 25,403,229 -0.08(-0.47%)
Dec 16, 2009 16.21 17.09 16.12 16.91 42,085,392 +1.26(+8.05%)
Dec 15, 2009 15.56 15.91 15.52 15.65 11,153,755 -0.02(-0.13%)
Dec 14, 2009 15.64 15.72 15.26 15.67 10,137,199 +0.46(+3.02%)
Dec 11, 2009 15.54 15.56 15.17 15.21 10,422,268 -0.20(-1.30%)
Dec 10, 2009 15.80 15.90 15.36 15.41 10,425,208 -0.28(-1.78%)
Dec 09, 2009 15.47 15.80 15.32 15.69 16,789,681 +0.38(+2.48%)
Dec 08, 2009 15.83 15.90 15.22 15.31 26,887,770 -0.78(-4.85%)
Dec 07, 2009 15.85 16.45 15.10 16.09 68,282,955 +1.83(+12.83%)
Dec 04, 2009 14.09 14.32 13.87 14.26 20,614,053 +0.43(+3.11%)
Dec 03, 2009 13.88 14.13 13.81 13.83 16,500,826 +0.11(+0.80%)
Dec 02, 2009 13.35 13.75 13.27 13.72 15,058,412 +0.40(+3.00%)
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.