Skip to main content

NVIDIA Corp (NQ: NVDA )

114.73 -0.86 (-0.74%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.2876 0.2916 0.2763 0.2816 591,239,616 -0.01(-2.42%)
Jun 29, 2009 0.2893 0.2938 0.2856 0.2886 511,265,056 +0.00(+0.00%)
Jun 26, 2009 0.2836 0.2896 0.2811 0.2886 515,186,784 +0.00(+1.31%)
Jun 25, 2009 0.2798 0.2853 0.2654 0.2848 872,506,176 +0.01(+5.25%)
Jun 24, 2009 0.2651 0.2768 0.2651 0.2706 516,313,504 +0.01(+3.33%)
Jun 23, 2009 0.2656 0.2661 0.2515 0.2619 591,161,984 -0.00(-0.47%)
Jun 22, 2009 0.2798 0.2798 0.2621 0.2631 576,223,296 -0.02(-5.64%)
Jun 19, 2009 0.2786 0.2857 0.2751 0.2788 749,336,128 +0.00(+1.09%)
Jun 18, 2009 0.2803 0.2856 0.2727 0.2758 567,715,840 -0.01(-1.95%)
Jun 17, 2009 0.2788 0.2841 0.2681 0.2813 800,907,200 +0.01(+2.45%)
Jun 16, 2009 0.2823 0.2858 0.2706 0.2746 596,322,368 -0.01(-2.74%)
Jun 15, 2009 0.2818 0.2856 0.2773 0.2823 446,219,296 -0.00(-1.65%)
Jun 12, 2009 0.2843 0.2881 0.2778 0.2871 596,409,280 -0.00(-0.52%)
Jun 11, 2009 0.2929 0.3043 0.2868 0.2886 837,132,800 -0.00(-1.28%)
Jun 10, 2009 0.2848 0.2941 0.2786 0.2923 835,293,312 +0.01(+3.17%)
Jun 09, 2009 0.2724 0.2863 0.2704 0.2833 726,749,056 +0.01(+5.48%)
Jun 08, 2009 0.2644 0.2724 0.2619 0.2686 475,062,560 -0.00(-0.55%)
Jun 05, 2009 0.2766 0.2766 0.2669 0.2701 561,396,416 -0.00(-0.55%)
Jun 04, 2009 0.2629 0.2721 0.2626 0.2716 674,775,808 +0.01(+3.62%)
Jun 03, 2009 0.2671 0.2681 0.2556 0.2621 737,428,992 -0.01(-3.13%)
Jun 02, 2009 0.2729 0.2788 0.2656 0.2706 910,134,528 -0.00(-0.82%)
Jun 01, 2009 0.2631 0.2743 0.2621 0.2729 1,025,177,920 +0.01(+4.89%)
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%)
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.