Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.123 3.134 2.975 2.990 60,414,152 -0.15(-4.70%)
Oct 29, 2009 3.053 3.152 3.025 3.138 63,709,812 +0.13(+4.41%)
Oct 28, 2009 3.065 3.134 2.990 3.005 77,363,312 -0.13(-4.15%)
Oct 27, 2009 3.230 3.277 3.103 3.135 59,183,684 -0.11(-3.39%)
Oct 26, 2009 3.312 3.362 3.228 3.245 48,165,064 -0.04(-1.29%)
Oct 23, 2009 3.292 3.413 3.268 3.288 42,957,132 -0.08(-2.38%)
Oct 22, 2009 3.328 3.385 3.270 3.368 37,933,152 +0.02(+0.67%)
Oct 21, 2009 3.415 3.467 3.328 3.345 50,395,292 -0.08(-2.41%)
Oct 20, 2009 3.415 3.507 3.400 3.428 66,018,000 +0.00(+0.07%)
Oct 19, 2009 3.333 3.453 3.305 3.425 69,558,696 +0.12(+3.63%)
Oct 16, 2009 3.340 3.350 3.245 3.305 101,892,416 -0.08(-2.29%)
Oct 15, 2009 3.480 3.513 3.360 3.382 109,219,536 -0.10(-2.94%)
Oct 14, 2009 3.625 3.625 3.467 3.485 109,977,856 -0.01(-0.14%)
Oct 13, 2009 3.522 3.562 3.458 3.490 60,146,500 -0.01(-0.36%)
Oct 12, 2009 3.533 3.570 3.480 3.502 49,900,480 -0.04(-1.13%)
Oct 09, 2009 3.478 3.547 3.473 3.542 61,859,612 +0.04(+1.29%)
Oct 08, 2009 3.495 3.505 3.373 3.498 124,153,584 +0.02(+0.65%)
Oct 07, 2009 3.478 3.515 3.438 3.475 45,923,184 -0.03(-0.79%)
Oct 06, 2009 3.487 3.562 3.462 3.502 76,126,840 +0.06(+1.67%)
Oct 05, 2009 3.500 3.513 3.385 3.445 75,427,504 -0.02(-0.51%)
Oct 02, 2009 3.455 3.538 3.435 3.462 61,247,588 -0.03(-0.79%)
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.