Skip to main content

NVIDIA Corp (NQ: NVDA )

903.13 +0.63 (+0.07%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,031,472 +0.14(+5.51%)
Apr 29, 2009 2.546 2.557 2.465 2.495 93,708,048 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,155,272 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,793,544 -0.09(-3.59%)
Apr 24, 2009 2.587 2.640 2.525 2.621 82,796,040 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,195,336 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,897,168 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,617,600 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,387,644 -0.16(-6.04%)
Apr 17, 2009 2.679 2.722 2.614 2.697 75,847,752 +0.02(+0.68%)
Apr 16, 2009 2.660 2.711 2.559 2.679 113,236,560 +0.07(+2.55%)
Apr 15, 2009 2.594 2.624 2.502 2.612 113,955,536 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.624 2.688 77,610,752 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,679,000 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.663 2.761 98,590,616 +0.14(+5.52%)
Apr 08, 2009 2.541 2.624 2.520 2.617 79,757,504 +0.10(+4.11%)
Apr 07, 2009 2.553 2.580 2.497 2.514 66,256,744 -0.09(-3.44%)
Apr 06, 2009 2.553 2.626 2.518 2.603 96,722,912 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,361,432 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,324,224 +0.11(+4.65%)
Apr 01, 2009 2.234 2.339 2.149 2.319 96,792,432 +0.06(+2.54%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,782,816 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,033,408 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,382,992 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,592,384 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,531,704 -0.10(-4.30%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,957,608 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,222,312 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,668,424 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,206,000 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,598,736 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,239,104 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,288,408 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,918,064 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,295,520 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,786,080 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,428,680 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,263,232 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,066,792 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,855,952 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,314,016 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,353,176 +0.00(+0.24%)
Feb 26, 2009 1.899 1.959 1.871 1.894 121,824,728 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.748 1.835 76,564,232 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,894,528 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.654 1.665 74,077,672 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,943,864 +0.04(+2.56%)
Feb 19, 2009 1.881 1.897 1.702 1.702 81,102,304 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,448,104 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,003,440 -0.11(-5.78%)
Feb 13, 2009 1.865 1.929 1.851 1.906 83,317,816 -0.00(-0.12%)
Feb 12, 2009 1.844 1.920 1.803 1.908 111,628,624 +0.04(+2.09%)
Feb 11, 2009 1.967 2.039 1.803 1.869 216,211,088 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,945,736 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,065,168 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.264 126,245,456 +0.12(+5.45%)
Feb 05, 2009 1.947 2.170 1.926 2.147 100,201,264 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,944,224 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,271,164 +0.02(+1.19%)
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.