Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,857,664 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,450,272 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,334,000 -0.12(-4.15%)
Oct 27, 2009 2.963 3.007 2.846 2.876 64,516,328 -0.10(-3.39%)
Oct 26, 2009 3.039 3.085 2.961 2.977 52,504,896 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,827,712 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,351,052 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.069 54,936,072 -0.08(-2.41%)
Oct 20, 2009 3.133 3.218 3.119 3.144 71,966,440 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,826,160 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,073,256 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,060,576 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,887,224 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.202 65,565,896 -0.01(-0.36%)
Oct 12, 2009 3.241 3.275 3.192 3.213 54,396,676 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,433,368 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,340,224 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,061,012 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,986,120 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,223,768 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,766,196 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.202 108,901,872 -0.25(-7.12%)
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%)
Sep 01, 2009 3.328 3.422 3.199 3.218 80,324,544 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,069,928 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.296 3.378 96,363,888 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,072,128 +0.04(+1.38%)
Aug 26, 2009 3.126 3.176 3.115 3.169 47,343,864 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.069 3.133 48,410,004 +0.03(+0.89%)
Aug 24, 2009 3.176 3.211 3.087 3.105 50,303,480 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.195 66,216,488 +0.05(+1.68%)
Aug 20, 2009 3.009 3.156 3.002 3.142 89,371,544 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.023 60,281,972 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,352,368 +0.11(+3.65%)
Aug 17, 2009 2.984 2.993 2.917 2.949 50,693,076 -0.13(-4.17%)
Aug 14, 2009 3.167 3.172 3.036 3.078 46,564,808 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.172 61,484,868 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,214,976 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,529,932 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.023 3.041 75,576,992 -0.10(-3.28%)
Aug 07, 2009 3.172 3.263 3.101 3.144 152,821,312 +0.14(+4.50%)
Aug 06, 2009 3.085 3.140 2.991 3.009 104,056,784 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,575,268 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,783,792 +0.02(+0.68%)
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.