Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.640 3.658 3.583 3.630 43,179,328 -0.05(-1.43%)
Aug 28, 2009 3.598 3.757 3.592 3.683 88,398,864 +0.18(+5.14%)
Aug 27, 2009 3.470 3.518 3.433 3.502 55,106,824 +0.05(+1.37%)
Aug 26, 2009 3.408 3.462 3.395 3.455 43,430,624 +0.04(+1.17%)
Aug 25, 2009 3.402 3.450 3.345 3.415 44,408,640 +0.03(+0.89%)
Aug 24, 2009 3.462 3.500 3.365 3.385 46,145,608 -0.10(-2.80%)
Aug 21, 2009 3.453 3.487 3.382 3.482 60,743,316 +0.06(+1.68%)
Aug 20, 2009 3.280 3.440 3.273 3.425 81,984,472 +0.13(+3.95%)
Aug 19, 2009 3.283 3.315 3.250 3.295 55,299,320 -0.04(-1.13%)
Aug 18, 2009 3.215 3.370 3.212 3.333 63,619,996 +0.12(+3.65%)
Aug 17, 2009 3.252 3.263 3.180 3.215 46,503,004 -0.14(-4.17%)
Aug 14, 2009 3.453 3.458 3.310 3.355 42,715,960 -0.10(-2.96%)
Aug 13, 2009 3.382 3.470 3.322 3.458 56,402,792 +0.10(+2.98%)
Aug 12, 2009 3.240 3.393 3.237 3.357 63,493,960 +0.12(+3.71%)
Aug 11, 2009 3.292 3.342 3.220 3.237 48,188,032 -0.08(-2.34%)
Aug 10, 2009 3.453 3.502 3.295 3.315 69,330,120 -0.11(-3.28%)
Aug 07, 2009 3.458 3.558 3.380 3.428 140,189,760 +0.15(+4.50%)
Aug 06, 2009 3.362 3.422 3.261 3.280 95,455,896 -0.07(-2.09%)
Aug 05, 2009 3.322 3.375 3.283 3.350 61,072,440 +0.01(+0.22%)
Aug 04, 2009 3.263 3.400 3.257 3.342 69,519,824 +0.02(+0.68%)
Aug 03, 2009 3.310 3.357 3.248 3.320 47,189,832 +0.09(+2.71%)
Jul 31, 2009 3.220 3.277 3.145 3.232 54,155,892 +0.01(+0.39%)
Jul 30, 2009 3.250 3.292 3.192 3.220 46,844,064 +0.03(+0.78%)
Jul 29, 2009 3.223 3.243 3.163 3.195 37,397,056 -0.06(-1.99%)
Jul 28, 2009 3.232 3.295 3.205 3.260 56,317,700 +0.00(+0.15%)
Jul 27, 2009 3.252 3.303 3.180 3.255 67,748,128 +0.01(+0.46%)
Jul 24, 2009 3.150 3.250 3.130 3.240 65,064,956 -0.01(-0.31%)
Jul 23, 2009 3.072 3.260 3.040 3.250 104,611,872 +0.18(+5.95%)
Jul 22, 2009 2.933 3.095 2.913 3.067 60,090,428 +0.07(+2.51%)
Jul 21, 2009 3.047 3.060 2.922 2.993 94,129,264 -0.06(-2.05%)
Jul 20, 2009 3.042 3.087 3.002 3.055 78,275,440 +0.04(+1.24%)
Jul 17, 2009 2.933 3.027 2.902 3.018 85,039,432 +0.08(+2.90%)
Jul 16, 2009 2.817 2.942 2.803 2.933 95,207,392 +0.15(+5.20%)
Jul 15, 2009 2.775 2.842 2.750 2.788 102,276,768 +0.11(+4.11%)
Jul 14, 2009 2.643 2.688 2.612 2.678 45,253,888 +0.06(+2.10%)
Jul 13, 2009 2.560 2.645 2.487 2.623 55,528,460 +0.03(+1.16%)
Jul 10, 2009 2.583 2.610 2.527 2.592 52,000,568 +0.01(+0.39%)
Jul 09, 2009 2.570 2.625 2.562 2.583 71,456,176 +0.06(+2.18%)
Jul 08, 2009 2.538 2.545 2.428 2.527 120,585,920 +0.00(+0.20%)
Jul 07, 2009 2.647 2.662 2.515 2.522 107,299,488 -0.12(-4.36%)
Jul 06, 2009 2.723 2.725 2.592 2.638 75,245,280 -0.09(-3.21%)
Jul 02, 2009 2.743 2.777 2.688 2.725 55,236,556 -0.11(-3.88%)
Jul 01, 2009 2.840 2.873 2.788 2.835 69,641,832 +0.01(+0.44%)
Jun 30, 2009 2.882 2.922 2.770 2.822 58,984,092 -0.07(-2.42%)
Jun 29, 2009 2.900 2.945 2.862 2.893 51,005,556 +0.00(+0.00%)
Jun 26, 2009 2.842 2.902 2.817 2.893 51,396,800 +0.04(+1.31%)
Jun 25, 2009 2.805 2.860 2.660 2.855 87,044,208 +0.14(+5.25%)
Jun 24, 2009 2.658 2.775 2.658 2.712 51,509,208 +0.09(+3.33%)
Jun 23, 2009 2.663 2.667 2.521 2.625 58,976,348 -0.01(-0.47%)
Jun 22, 2009 2.805 2.805 2.627 2.638 57,486,016 -0.16(-5.64%)
Jun 19, 2009 2.792 2.864 2.757 2.795 74,756,344 +0.03(+1.08%)
Jun 18, 2009 2.810 2.862 2.734 2.765 56,637,280 -0.05(-1.95%)
Jun 17, 2009 2.795 2.848 2.688 2.820 79,901,248 +0.07(+2.45%)
Jun 16, 2009 2.830 2.865 2.712 2.752 59,491,164 -0.08(-2.74%)
Jun 15, 2009 2.825 2.862 2.780 2.830 44,516,368 -0.05(-1.65%)
Jun 12, 2009 2.850 2.888 2.785 2.877 59,499,836 -0.02(-0.52%)
Jun 11, 2009 2.936 3.050 2.875 2.893 83,515,240 -0.04(-1.28%)
Jun 10, 2009 2.855 2.947 2.792 2.930 83,331,728 +0.09(+3.17%)
Jun 09, 2009 2.730 2.870 2.710 2.840 72,502,976 +0.15(+5.48%)
Jun 08, 2009 2.650 2.730 2.625 2.692 47,393,872 -0.02(-0.55%)
Jun 05, 2009 2.772 2.772 2.675 2.708 56,006,832 -0.02(-0.55%)
Jun 04, 2009 2.635 2.728 2.632 2.723 67,317,952 +0.10(+3.62%)
Jun 03, 2009 2.678 2.688 2.562 2.627 73,568,448 -0.08(-3.13%)
Jun 02, 2009 2.735 2.795 2.663 2.712 90,798,144 -0.02(-0.82%)
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.