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

NVIDIA Corp (NQ: NVDA )

846.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,434,464 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,344,408 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,984,784 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,159,928 -0.06(-1.63%)
Sep 24, 2009 3.484 3.484 3.369 3.380 60,269,100 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,208,980 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,394,644 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,182,668 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,922,996 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,629,720 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.601 3.656 76,647,776 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.757 59,534,348 +0.08(+2.06%)
Sep 14, 2009 3.688 3.718 3.649 3.681 53,470,948 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,704,536 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,272,868 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,290,568 +0.10(+2.77%)
Sep 08, 2009 3.490 3.562 3.463 3.562 59,923,908 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,930,588 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,213,616 +0.08(+2.39%)
Sep 02, 2009 3.222 3.296 3.204 3.263 44,111,312 +0.05(+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.