Skip to main content

NVIDIA Corp (NQ: NVDA )

906.06 +3.56 (+0.39%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,785,784 +0.02(+0.72%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,036,280 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,387,904 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,596,960 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,535,816 -0.10(-4.31%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,960,616 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,226,336 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,671,456 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,211,008 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,602,440 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,241,680 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,292,816 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,923,968 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,298,704 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,790,688 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,431,192 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,266,824 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,070,304 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,860,032 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,316,592 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,355,960 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,828,840 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.835 76,566,816 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,896,952 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,080,176 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,946,704 +0.04(+2.56%)
Feb 19, 2009 1.880 1.897 1.702 1.702 81,105,048 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,450,488 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,006,312 -0.11(-5.78%)
Feb 13, 2009 1.864 1.929 1.851 1.906 83,320,632 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.803 1.908 111,632,400 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.803 1.869 216,218,384 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,949,888 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,067,800 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,249,720 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.147 100,204,648 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,947,096 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,272,628 +0.02(+1.19%)
Feb 02, 2009 1.796 1.942 1.786 1.922 63,008,940 +0.10(+5.41%)
Jan 30, 2009 1.885 1.936 1.800 1.823 55,243,584 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,036,312 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,899,112 +0.08(+4.15%)
Jan 27, 2009 1.858 1.949 1.851 1.936 79,067,864 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,418,448 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,072,712 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.702 59,702,056 -0.03(-1.85%)
Jan 21, 2009 1.686 1.745 1.624 1.734 70,692,272 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.653 76,940,568 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,625,664 +0.10(+5.55%)
Jan 15, 2009 1.686 1.764 1.651 1.736 108,818,168 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,278,616 -0.08(-4.44%)
Jan 13, 2009 1.686 1.821 1.653 1.754 198,883,376 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,367,424 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,003,056 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,594,120 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,852,464 -0.13(-6.02%)
Jan 06, 2009 2.094 2.163 2.048 2.103 71,720,432 +0.07(+3.40%)
Jan 05, 2009 1.975 2.080 1.961 2.034 76,935,032 +0.04(+1.84%)
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.