Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 702,000,704 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,731,968 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,978,720 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,329,664 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,136,416 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,283,520 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,924,288 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,803,168 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 815,002,304 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,538,688 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,407,616 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,208,160 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,449,504 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,879,296 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,997,184 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,179,712 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,061,184 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,794,816 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,517,376 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,598,208 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,764,800 +0.01(+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.