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

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
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 (%)
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.