NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.050 8.470 7.990 8.280 18,886,554 +0.02(+0.24%)
Feb 26, 2009 8.280 8.540 8.160 8.260 27,938,805 +0.26(+3.25%)
Feb 25, 2009 7.890 8.240 7.620 8.000 17,558,940 +0.09(+1.14%)
Feb 24, 2009 7.300 7.920 7.290 7.910 16,488,008 +0.65(+8.95%)
Feb 23, 2009 7.740 7.780 7.210 7.260 16,988,682 -0.35(-4.60%)
Feb 20, 2009 7.320 7.730 7.250 7.610 19,251,356 +0.19(+2.56%)
Feb 19, 2009 8.200 8.270 7.420 7.420 18,599,684 -0.62(-7.71%)
Feb 18, 2009 7.830 8.300 7.820 8.040 16,156,292 +0.21(+2.68%)
Feb 17, 2009 8.000 8.190 7.800 7.830 19,494,354 -0.48(-5.78%)
Feb 13, 2009 8.130 8.410 8.070 8.310 19,107,779 -0.01(-0.12%)
Feb 12, 2009 8.040 8.370 7.860 8.320 25,600,470 +0.17(+2.09%)
Feb 11, 2009 8.575 8.890 7.860 8.150 49,584,999 -1.17(-12.55%)
Feb 10, 2009 9.730 9.860 9.140 9.320 28,195,892 -0.42(-4.31%)
Feb 09, 2009 9.830 9.970 9.470 9.740 17,903,158 -0.13(-1.32%)
Feb 06, 2009 9.390 9.930 9.230 9.870 28,952,635 +0.51(+5.45%)
Feb 05, 2009 8.490 9.460 8.400 9.360 22,979,764 +0.64(+7.34%)
Feb 04, 2009 8.500 9.150 8.500 8.720 19,480,774 +0.24(+2.83%)
Feb 03, 2009 8.400 8.550 8.170 8.480 9,923,639 +0.10(+1.19%)
Feb 02, 2009 7.830 8.470 7.790 8.380 14,449,734 +0.43(+5.41%)
Jan 30, 2009 8.220 8.440 7.850 7.950 12,668,918 -0.33(-3.99%)
Jan 29, 2009 8.500 8.600 8.240 8.280 10,328,102 -0.51(-5.80%)
Jan 28, 2009 8.740 8.930 8.460 8.790 18,093,799 +0.35(+4.15%)
Jan 27, 2009 8.100 8.500 8.070 8.440 18,132,500 +0.47(+5.90%)
Jan 26, 2009 7.745 8.203 7.620 7.970 14,543,646 +0.26(+3.37%)
Jan 23, 2009 7.210 7.940 7.200 7.710 15,840,329 +0.29(+3.91%)
Jan 22, 2009 7.320 7.620 7.150 7.420 13,691,372 -0.14(-1.85%)
Jan 21, 2009 7.350 7.610 7.080 7.560 16,211,740 +0.35(+4.85%)
Jan 20, 2009 7.970 8.000 7.150 7.210 17,644,653 -0.78(-9.76%)
Jan 16, 2009 7.780 8.060 7.530 7.990 20,783,033 +0.42(+5.55%)
Jan 15, 2009 7.350 7.690 7.200 7.570 24,955,088 +0.26(+3.56%)
Jan 14, 2009 7.380 7.470 7.200 7.310 24,372,696 -0.34(-4.44%)
Jan 13, 2009 7.350 7.939 7.210 7.650 45,609,591 +0.04(+0.53%)
Jan 12, 2009 7.930 7.970 7.500 7.610 16,137,244 -0.32(-4.04%)
Jan 09, 2009 8.400 8.400 7.910 7.930 19,034,952 -0.47(-5.60%)
Jan 08, 2009 8.510 8.510 7.880 8.400 25,362,363 -0.22(-2.55%)
Jan 07, 2009 8.960 8.960 8.307 8.620 21,752,356 -0.55(-6.02%)
Jan 06, 2009 9.130 9.430 8.930 9.172 16,447,526 +0.30(+3.40%)
Jan 05, 2009 8.610 9.070 8.550 8.870 17,643,382 +0.16(+1.84%)
Jan 02, 2009 8.070 8.770 8.040 8.710 12,431,207 +0.64(+7.93%)
Dec 31, 2008 7.920 8.270 7.780 8.070 11,040,504 +0.05(+0.62%)
Dec 30, 2008 7.850 8.140 7.670 8.020 10,246,419 +0.27(+3.48%)
Dec 29, 2008 7.610 7.752 7.120 7.750 11,504,186 +0.24(+3.20%)
Dec 26, 2008 7.720 7.820 7.300 7.510 5,653,816 -0.21(-2.72%)
Dec 24, 2008 7.750 7.940 7.560 7.720 3,669,361 -0.19(-2.40%)
Dec 23, 2008 8.070 8.240 7.790 7.910 9,438,871 -0.11(-1.37%)
Dec 22, 2008 8.650 8.670 7.710 8.020 13,061,515 -0.50(-5.87%)
Dec 19, 2008 8.570 8.900 8.490 8.520 15,507,495 +0.06(+0.71%)
Dec 18, 2008 9.260 9.290 8.350 8.460 13,769,104 -0.86(-9.23%)
Dec 17, 2008 8.720 9.450 8.600 9.320 16,858,637 +0.44(+4.95%)
Dec 16, 2008 8.400 8.900 8.320 8.880 13,048,573 +0.56(+6.73%)
Dec 15, 2008 8.650 8.700 8.050 8.320 11,924,898 -0.28(-3.26%)
Dec 12, 2008 7.950 8.650 7.790 8.600 16,981,947 +0.41(+5.01%)
Dec 11, 2008 8.500 8.800 8.090 8.190 14,567,417 -0.36(-4.21%)
Dec 10, 2008 7.960 8.750 7.830 8.550 24,028,057 +0.74(+9.48%)
Dec 09, 2008 7.030 8.090 6.950 7.810 20,743,903 +0.69(+9.69%)
Dec 08, 2008 7.500 7.650 6.950 7.120 17,699,404 -0.24(-3.26%)
Dec 05, 2008 6.860 7.390 6.740 7.360 10,962,587 +0.28(+3.95%)
Dec 04, 2008 7.430 7.800 6.910 7.080 11,657,256 -0.50(-6.60%)
Dec 03, 2008 7.210 7.590 6.870 7.580 14,615,790 +0.37(+5.13%)
Dec 02, 2008 6.960 7.295 6.870 7.210 11,999,689 +0.38(+5.56%)
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.