Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.413 2.417 2.309 2.392 90,961,920 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,500,264 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,753,592 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.208 2.374 94,355,288 +0.12(+5.40%)
May 22, 2009 2.218 2.284 2.176 2.252 78,303,768 +0.03(+1.55%)
May 21, 2009 2.204 2.247 2.156 2.218 105,263,880 -0.01(-0.62%)
May 20, 2009 2.206 2.351 2.197 2.231 142,746,816 +0.06(+2.96%)
May 19, 2009 2.140 2.192 2.105 2.167 93,726,480 +0.04(+1.94%)
May 18, 2009 2.055 2.140 2.050 2.126 102,290,760 +0.12(+6.06%)
May 15, 2009 1.968 2.073 1.945 2.004 85,064,312 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,946,512 +0.03(+1.43%)
May 13, 2009 2.046 2.057 1.910 1.926 138,216,080 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,758,000 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.069 2.163 113,220,960 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,472,512 -0.34(-13.79%)
May 07, 2009 2.711 2.711 2.426 2.461 140,347,488 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,773,216 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,252,784 -0.11(-4.07%)
May 04, 2009 2.797 2.841 2.685 2.821 101,132,400 +0.14(+5.40%)
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.