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

NVIDIA Corp (NQ: NVDA )

114.57 -1.02 (-0.88%)
Streaming Delayed Price Updated: 3:15 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 (%)
May 29, 2009 0.2624 0.2629 0.2512 0.2601 836,384,384 -0.00(-0.76%)
May 28, 2009 0.2626 0.2644 0.2509 0.2621 997,647,488 +0.00(+1.35%)
May 27, 2009 0.2569 0.2664 0.2544 0.2586 816,079,104 +0.00(+0.19%)
May 26, 2009 0.2427 0.2601 0.2402 0.2581 867,586,048 +0.01(+5.40%)
May 22, 2009 0.2412 0.2484 0.2366 0.2449 719,994,176 +0.00(+1.55%)
May 21, 2009 0.2397 0.2444 0.2344 0.2412 967,889,280 -0.00(-0.62%)
May 20, 2009 0.2399 0.2556 0.2389 0.2427 1,312,540,544 +0.01(+2.96%)
May 19, 2009 0.2327 0.2384 0.2290 0.2357 861,804,224 +0.00(+1.94%)
May 18, 2009 0.2235 0.2327 0.2230 0.2312 940,551,808 +0.01(+6.06%)
May 15, 2009 0.2140 0.2255 0.2115 0.2180 782,156,608 +0.01(+2.58%)
May 14, 2009 0.2093 0.2170 0.2078 0.2125 1,020,140,480 +0.00(+1.43%)
May 13, 2009 0.2225 0.2237 0.2078 0.2095 1,270,880,896 -0.01(-6.46%)
May 12, 2009 0.2404 0.2404 0.2195 0.2240 1,202,304,768 -0.01(-4.77%)
May 11, 2009 0.2270 0.2409 0.2250 0.2352 1,041,053,696 +0.00(+1.95%)
May 08, 2009 0.2619 0.2619 0.2272 0.2307 2,937,513,216 -0.04(-13.79%)
May 07, 2009 0.2948 0.2948 0.2639 0.2676 1,290,478,976 -0.02(-7.18%)
May 06, 2009 0.2975 0.3003 0.2826 0.2883 935,793,024 -0.01(-2.03%)
May 05, 2009 0.3000 0.3020 0.2881 0.2943 839,058,880 -0.01(-4.07%)
May 04, 2009 0.3042 0.3090 0.2921 0.3068 929,900,800 +0.02(+5.40%)
May 01, 2009 0.2856 0.2978 0.2853 0.2911 842,640,448 +0.00(+1.66%)
Apr 30, 2009 0.2766 0.2943 0.2743 0.2863 1,112,908,032 +0.01(+5.51%)
Apr 29, 2009 0.2768 0.2781 0.2681 0.2714 861,663,872 -0.00(-1.54%)
Apr 28, 2009 0.2714 0.2813 0.2689 0.2756 635,896,256 +0.00(+0.27%)
Apr 27, 2009 0.2813 0.2893 0.2731 0.2748 788,888,448 -0.01(-3.59%)
Apr 24, 2009 0.2813 0.2871 0.2746 0.2851 761,325,760 +0.01(+2.33%)
Apr 23, 2009 0.2858 0.2883 0.2699 0.2786 755,802,240 -0.00(-1.59%)
Apr 22, 2009 0.2724 0.2946 0.2679 0.2831 918,574,016 +0.01(+2.99%)
Apr 21, 2009 0.2719 0.2863 0.2679 0.2748 934,393,664 -0.00(-0.27%)
Apr 20, 2009 0.2821 0.2846 0.2741 0.2756 592,056,960 -0.02(-6.04%)
Apr 17, 2009 0.2913 0.2960 0.2843 0.2933 697,434,944 +0.00(+0.69%)
Apr 16, 2009 0.2893 0.2948 0.2783 0.2913 1,041,232,384 +0.01(+2.55%)
Apr 15, 2009 0.2821 0.2853 0.2721 0.2841 1,047,843,456 -0.01(-2.82%)
Apr 14, 2009 0.2866 0.2993 0.2853 0.2923 713,646,016 +0.00(+0.60%)
Apr 13, 2009 0.2965 0.2968 0.2841 0.2906 769,444,736 -0.01(-3.24%)
Apr 09, 2009 0.2918 0.3013 0.2896 0.3003 906,560,000 +0.02(+5.52%)
Apr 08, 2009 0.2763 0.2853 0.2741 0.2846 733,385,856 +0.01(+4.11%)
Apr 07, 2009 0.2776 0.2806 0.2716 0.2734 609,243,712 -0.01(-3.44%)
Apr 06, 2009 0.2776 0.2856 0.2739 0.2831 889,386,112 +0.00(+0.26%)
Apr 03, 2009 0.2641 0.2830 0.2596 0.2823 1,005,599,744 +0.02(+6.99%)
Apr 02, 2009 0.2616 0.2686 0.2579 0.2639 1,005,257,664 +0.01(+4.65%)
Apr 01, 2009 0.2429 0.2544 0.2337 0.2522 890,025,344 +0.01(+2.54%)
Mar 31, 2009 0.2479 0.2519 0.2442 0.2459 807,180,160 +0.00(+0.72%)
Mar 30, 2009 0.2509 0.2541 0.2407 0.2442 781,898,880 -0.02(-7.29%)
Mar 26, 2009 0.2519 0.2639 0.2492 0.2634 1,336,825,088 +0.02(+6.24%)
Mar 25, 2009 0.2514 0.2594 0.2383 0.2479 1,246,798,464 +0.00(+1.64%)
Mar 24, 2009 0.2487 0.2509 0.2428 0.2439 1,117,507,840 -0.01(-4.31%)
Mar 23, 2009 0.2451 0.2554 0.2397 0.2549 817,982,592 +0.02(+7.24%)
Mar 20, 2009 0.2551 0.2554 0.2312 0.2377 1,096,272,512 -0.01(-5.46%)
Mar 19, 2009 0.2561 0.2561 0.2497 0.2514 824,518,720 -0.00(-1.18%)
Mar 18, 2009 0.2429 0.2616 0.2427 0.2544 1,362,783,104 +0.01(+3.13%)
Mar 17, 2009 0.2357 0.2472 0.2327 0.2467 1,007,781,888 +0.01(+4.99%)
Mar 16, 2009 0.2469 0.2472 0.2329 0.2349 701,033,472 -0.01(-3.88%)
Mar 13, 2009 0.2422 0.2479 0.2382 0.2444 1,198,027,392 -0.00(-0.51%)
Mar 12, 2009 0.2312 0.2482 0.2282 0.2457 1,608,405,760 +0.01(+5.91%)
Mar 11, 2009 0.2257 0.2955 0.2220 0.2319 867,065,792 +0.01(+2.76%)
Mar 10, 2009 0.2145 0.2297 0.2125 0.2257 1,257,774,720 +0.02(+9.04%)
Mar 09, 2009 0.2078 0.2235 0.2065 0.2070 684,386,240 -0.00(-1.07%)
Mar 06, 2009 0.2060 0.2167 0.2033 0.2093 977,111,232 +0.00(+1.57%)
Mar 05, 2009 0.2080 0.2165 0.2050 0.2060 956,914,496 -0.00(-2.36%)
Mar 04, 2009 0.2018 0.2170 0.2000 0.2110 1,111,294,080 +0.02(+11.61%)
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.