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 (%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,437,648 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,346,144 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,986,508 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,161,320 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,271,136 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,210,744 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,395,976 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,184,836 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,925,224 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,633,120 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,650,368 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.756 59,536,360 +0.08(+2.06%)
Sep 14, 2009 3.688 3.717 3.649 3.681 53,472,756 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,707,160 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,275,108 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,292,672 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,925,932 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,932,476 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,215,584 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.204 3.263 44,112,804 +0.05(+1.43%)
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.