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

NVIDIA Corp (NQ: NVDA )

116.63 +1.04 (+0.90%)
Streaming Delayed Price Updated: 2:52 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 (%)
Nov 30, 2009 0.3202 0.3260 0.3167 0.3257 511,042,752 +0.01(+2.11%)
Nov 27, 2009 0.3143 0.3227 0.3125 0.3190 280,594,432 -0.01(-2.14%)
Nov 25, 2009 0.3260 0.3305 0.3236 0.3260 442,993,568 +0.00(+1.16%)
Nov 24, 2009 0.3227 0.3250 0.3170 0.3222 419,537,024 -0.00(-0.62%)
Nov 23, 2009 0.3265 0.3324 0.3227 0.3242 391,846,368 +0.00(+0.78%)
Nov 20, 2009 0.3163 0.3232 0.3155 0.3217 427,935,168 -0.00(-0.62%)
Nov 19, 2009 0.3300 0.3300 0.3177 0.3237 835,811,776 -0.01(-3.99%)
Nov 18, 2009 0.3392 0.3404 0.3315 0.3372 456,594,240 -0.01(-1.53%)
Nov 17, 2009 0.3431 0.3431 0.3360 0.3424 350,950,336 -0.00(-0.15%)
Nov 16, 2009 0.3412 0.3469 0.3394 0.3429 403,769,312 +0.00(+1.40%)
Nov 13, 2009 0.3372 0.3399 0.3340 0.3382 389,443,264 +0.00(+0.74%)
Nov 12, 2009 0.3397 0.3454 0.3347 0.3357 507,019,040 -0.00(-0.30%)
Nov 11, 2009 0.3330 0.3447 0.3324 0.3367 873,574,912 +0.01(+2.82%)
Nov 10, 2009 0.3370 0.3370 0.3232 0.3275 783,319,744 -0.01(-2.45%)
Nov 09, 2009 0.3327 0.3404 0.3325 0.3357 820,059,328 +0.01(+2.28%)
Nov 06, 2009 0.3252 0.3350 0.3212 0.3282 1,644,996,096 +0.02(+7.25%)
Nov 05, 2009 0.3023 0.3090 0.3013 0.3060 952,998,208 +0.01(+2.42%)
Nov 04, 2009 0.3018 0.3050 0.2975 0.2988 919,010,880 -0.00(-0.25%)
Nov 03, 2009 0.2913 0.3010 0.2883 0.2995 878,545,472 -0.00(-0.50%)
Nov 02, 2009 0.2978 0.3075 0.2926 0.3010 594,537,152 +0.00(+0.92%)
Oct 30, 2009 0.3115 0.3126 0.2968 0.2983 605,572,096 -0.01(-4.70%)
Oct 29, 2009 0.3045 0.3145 0.3018 0.3130 638,606,720 +0.01(+4.41%)
Oct 28, 2009 0.3058 0.3126 0.2983 0.2998 775,465,024 -0.01(-4.15%)
Oct 27, 2009 0.3222 0.3270 0.3095 0.3128 593,238,272 -0.01(-3.39%)
Oct 26, 2009 0.3305 0.3355 0.3220 0.3237 482,791,168 -0.00(-1.29%)
Oct 23, 2009 0.3285 0.3404 0.3260 0.3280 430,588,512 -0.01(-2.38%)
Oct 22, 2009 0.3320 0.3377 0.3262 0.3360 380,229,760 +0.00(+0.67%)
Oct 21, 2009 0.3407 0.3459 0.3320 0.3337 505,146,240 -0.01(-2.41%)
Oct 20, 2009 0.3407 0.3499 0.3392 0.3419 661,743,232 +0.00(+0.07%)
Oct 19, 2009 0.3325 0.3444 0.3297 0.3417 697,234,048 +0.01(+3.63%)
Oct 16, 2009 0.3332 0.3342 0.3237 0.3297 1,021,336,896 -0.01(-2.29%)
Oct 15, 2009 0.3472 0.3504 0.3352 0.3375 1,094,781,568 -0.01(-2.94%)
Oct 14, 2009 0.3616 0.3616 0.3459 0.3477 1,102,382,720 -0.00(-0.14%)
Oct 13, 2009 0.3514 0.3554 0.3449 0.3482 602,889,216 -0.00(-0.36%)
Oct 12, 2009 0.3524 0.3562 0.3472 0.3494 500,186,400 -0.00(-1.13%)
Oct 09, 2009 0.3469 0.3539 0.3464 0.3534 620,060,928 +0.00(+1.29%)
Oct 08, 2009 0.3487 0.3497 0.3365 0.3489 1,244,475,776 +0.00(+0.65%)
Oct 07, 2009 0.3469 0.3507 0.3429 0.3467 460,319,264 -0.00(-0.79%)
Oct 06, 2009 0.3479 0.3554 0.3454 0.3494 763,071,040 +0.01(+1.67%)
Oct 05, 2009 0.3492 0.3504 0.3377 0.3437 756,061,120 -0.00(-0.51%)
Oct 02, 2009 0.3447 0.3529 0.3427 0.3454 613,926,208 -0.00(-0.79%)
Oct 01, 2009 0.3736 0.3736 0.3479 0.3482 1,001,370,688 -0.03(-7.12%)
Sep 30, 2009 0.3706 0.3794 0.3624 0.3749 868,340,416 +0.01(+3.23%)
Sep 29, 2009 0.3721 0.3766 0.3624 0.3631 472,120,320 -0.01(-1.82%)
Sep 28, 2009 0.3629 0.3791 0.3629 0.3699 468,813,504 +0.01(+2.28%)
Sep 25, 2009 0.3656 0.3674 0.3589 0.3616 378,472,320 -0.01(-1.63%)
Sep 24, 2009 0.3789 0.3789 0.3664 0.3676 554,184,320 -0.00(-1.34%)
Sep 23, 2009 0.3808 0.3841 0.3721 0.3726 480,070,176 -0.01(-1.58%)
Sep 22, 2009 0.3806 0.3828 0.3756 0.3786 362,240,256 +0.00(+0.20%)
Sep 21, 2009 0.3751 0.3843 0.3719 0.3779 590,170,240 -0.00(-0.46%)
Sep 18, 2009 0.3838 0.3866 0.3766 0.3796 606,172,800 -0.00(-0.13%)
Sep 17, 2009 0.3966 0.3966 0.3733 0.3801 925,306,880 -0.02(-4.39%)
Sep 16, 2009 0.4075 0.4083 0.3916 0.3976 704,788,928 -0.01(-2.69%)
Sep 15, 2009 0.4040 0.4135 0.4003 0.4085 547,428,160 +0.01(+2.06%)
Sep 14, 2009 0.4011 0.4043 0.3968 0.4003 491,674,176 -0.01(-1.64%)
Sep 11, 2009 0.4098 0.4113 0.4040 0.4070 714,505,984 -0.00(-0.92%)
Sep 10, 2009 0.3993 0.4113 0.3948 0.4108 609,389,952 +0.01(+3.20%)
Sep 09, 2009 0.3866 0.3988 0.3811 0.3981 572,772,032 +0.01(+2.77%)
Sep 08, 2009 0.3796 0.3873 0.3766 0.3873 551,010,176 +0.01(+2.78%)
Sep 04, 2009 0.3619 0.3794 0.3619 0.3769 514,290,976 +0.01(+3.71%)
Sep 03, 2009 0.3549 0.3639 0.3539 0.3634 535,283,808 +0.01(+2.39%)
Sep 02, 2009 0.3504 0.3584 0.3484 0.3549 405,610,784 +0.00(+1.43%)
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.