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

NVIDIA Corp (NQ: NVDA )

113.42 -2.17 (-1.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 0.3631 0.3649 0.3574 0.3621 432,817,184 -0.01(-1.43%)
Aug 28, 2009 0.3589 0.3749 0.3584 0.3674 886,084,864 +0.02(+5.14%)
Aug 27, 2009 0.3462 0.3509 0.3424 0.3494 552,374,976 +0.00(+1.37%)
Aug 26, 2009 0.3399 0.3454 0.3387 0.3447 435,336,096 +0.00(+1.17%)
Aug 25, 2009 0.3394 0.3442 0.3337 0.3407 445,139,456 +0.00(+0.89%)
Aug 24, 2009 0.3454 0.3492 0.3357 0.3377 462,550,336 -0.01(-2.80%)
Aug 21, 2009 0.3444 0.3479 0.3375 0.3474 608,873,600 +0.01(+1.68%)
Aug 20, 2009 0.3272 0.3432 0.3265 0.3417 821,788,800 +0.01(+3.95%)
Aug 19, 2009 0.3275 0.3307 0.3242 0.3287 554,304,512 -0.00(-1.13%)
Aug 18, 2009 0.3207 0.3362 0.3205 0.3325 637,708,608 +0.01(+3.65%)
Aug 17, 2009 0.3245 0.3255 0.3172 0.3207 466,132,768 -0.01(-4.17%)
Aug 14, 2009 0.3444 0.3449 0.3302 0.3347 428,172,512 -0.01(-2.96%)
Aug 13, 2009 0.3375 0.3462 0.3315 0.3449 565,365,376 +0.01(+2.98%)
Aug 12, 2009 0.3232 0.3384 0.3230 0.3350 636,445,248 +0.01(+3.71%)
Aug 11, 2009 0.3285 0.3335 0.3212 0.3230 483,023,008 -0.01(-2.34%)
Aug 10, 2009 0.3444 0.3494 0.3287 0.3307 694,945,216 -0.01(-3.28%)
Aug 07, 2009 0.3449 0.3549 0.3372 0.3419 1,405,221,888 +0.01(+4.50%)
Aug 06, 2009 0.3355 0.3414 0.3253 0.3272 956,822,528 -0.01(-2.09%)
Aug 05, 2009 0.3315 0.3367 0.3275 0.3342 612,172,608 +0.00(+0.22%)
Aug 04, 2009 0.3255 0.3392 0.3250 0.3335 696,846,784 +0.00(+0.68%)
Aug 03, 2009 0.3302 0.3350 0.3240 0.3312 473,017,344 +0.01(+2.71%)
Jul 31, 2009 0.3212 0.3270 0.3138 0.3225 542,843,136 +0.00(+0.39%)
Jul 30, 2009 0.3242 0.3285 0.3185 0.3212 469,551,456 +0.00(+0.78%)
Jul 29, 2009 0.3215 0.3235 0.3155 0.3187 374,857,344 -0.01(-1.99%)
Jul 28, 2009 0.3225 0.3287 0.3197 0.3252 564,512,448 +0.00(+0.15%)
Jul 27, 2009 0.3245 0.3295 0.3172 0.3247 679,087,808 +0.00(+0.46%)
Jul 24, 2009 0.3143 0.3242 0.3123 0.3232 652,192,448 -0.00(-0.31%)
Jul 23, 2009 0.3065 0.3252 0.3033 0.3242 1,048,599,360 +0.02(+5.95%)
Jul 22, 2009 0.2926 0.3088 0.2906 0.3060 602,329,216 +0.01(+2.51%)
Jul 21, 2009 0.3040 0.3053 0.2916 0.2985 943,524,736 -0.01(-2.05%)
Jul 20, 2009 0.3035 0.3080 0.2995 0.3048 784,610,560 +0.00(+1.24%)
Jul 17, 2009 0.2926 0.3020 0.2896 0.3010 852,410,880 +0.01(+2.90%)
Jul 16, 2009 0.2811 0.2936 0.2796 0.2926 954,331,584 +0.01(+5.20%)
Jul 15, 2009 0.2768 0.2836 0.2743 0.2781 1,025,192,960 +0.01(+4.11%)
Jul 14, 2009 0.2636 0.2681 0.2606 0.2671 453,612,000 +0.01(+2.10%)
Jul 13, 2009 0.2554 0.2639 0.2482 0.2616 556,601,344 +0.00(+1.16%)
Jul 10, 2009 0.2576 0.2604 0.2522 0.2586 521,238,784 +0.00(+0.39%)
Jul 09, 2009 0.2564 0.2619 0.2556 0.2576 716,256,192 +0.01(+2.18%)
Jul 08, 2009 0.2531 0.2539 0.2422 0.2522 1,208,718,720 +0.00(+0.20%)
Jul 07, 2009 0.2641 0.2656 0.2509 0.2517 1,075,539,328 -0.01(-4.36%)
Jul 06, 2009 0.2716 0.2719 0.2586 0.2631 754,237,120 -0.01(-3.21%)
Jul 02, 2009 0.2736 0.2771 0.2681 0.2719 553,675,392 -0.01(-3.88%)
Jul 01, 2009 0.2833 0.2866 0.2781 0.2828 698,069,760 +0.00(+0.44%)
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%)
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.