Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.630 2.635 2.518 2.607 83,440,576 -0.02(-0.76%)
May 28, 2009 2.632 2.650 2.515 2.627 99,528,736 +0.04(+1.35%)
May 27, 2009 2.575 2.670 2.550 2.592 81,414,848 +0.00(+0.19%)
May 26, 2009 2.433 2.607 2.408 2.587 86,553,360 +0.13(+5.40%)
May 22, 2009 2.417 2.490 2.372 2.455 71,829,088 +0.04(+1.55%)
May 21, 2009 2.402 2.450 2.350 2.417 96,559,952 -0.02(-0.62%)
May 20, 2009 2.405 2.562 2.395 2.433 130,943,552 +0.07(+2.96%)
May 19, 2009 2.333 2.390 2.295 2.362 85,976,544 +0.04(+1.94%)
May 18, 2009 2.240 2.333 2.235 2.317 93,832,672 +0.13(+6.06%)
May 15, 2009 2.145 2.260 2.120 2.185 78,030,624 +0.06(+2.58%)
May 14, 2009 2.098 2.175 2.083 2.130 101,772,712 +0.03(+1.43%)
May 13, 2009 2.230 2.243 2.083 2.100 126,787,440 -0.15(-6.46%)
May 12, 2009 2.410 2.410 2.200 2.245 119,946,048 -0.11(-4.77%)
May 11, 2009 2.275 2.415 2.255 2.357 103,859,088 +0.04(+1.95%)
May 08, 2009 2.625 2.625 2.277 2.312 293,056,384 -0.37(-13.79%)
May 07, 2009 2.955 2.955 2.645 2.683 128,742,616 -0.21(-7.18%)
May 06, 2009 2.982 3.010 2.833 2.890 93,357,920 -0.06(-2.03%)
May 05, 2009 3.007 3.027 2.888 2.950 83,707,392 -0.12(-4.07%)
May 04, 2009 3.050 3.098 2.928 3.075 92,770,096 +0.16(+5.40%)
May 01, 2009 2.862 2.985 2.860 2.917 84,064,704 +0.05(+1.66%)
Apr 30, 2009 2.772 2.950 2.750 2.870 111,027,528 +0.15(+5.51%)
Apr 29, 2009 2.775 2.787 2.688 2.720 85,962,544 -0.04(-1.54%)
Apr 28, 2009 2.720 2.820 2.695 2.763 63,439,192 +0.01(+0.27%)
Apr 27, 2009 2.820 2.900 2.737 2.755 78,702,216 -0.10(-3.59%)
Apr 24, 2009 2.820 2.877 2.752 2.857 75,952,472 +0.06(+2.33%)
Apr 23, 2009 2.865 2.890 2.705 2.792 75,401,424 -0.04(-1.59%)
Apr 22, 2009 2.730 2.953 2.685 2.837 91,640,096 +0.08(+2.99%)
Apr 21, 2009 2.725 2.870 2.685 2.755 93,218,320 -0.01(-0.27%)
Apr 20, 2009 2.828 2.853 2.748 2.763 59,065,636 -0.18(-6.04%)
Apr 17, 2009 2.920 2.967 2.850 2.940 69,578,504 +0.02(+0.68%)
Apr 16, 2009 2.900 2.955 2.790 2.920 103,876,912 +0.07(+2.55%)
Apr 15, 2009 2.828 2.860 2.728 2.848 104,536,456 -0.08(-2.82%)
Apr 14, 2009 2.873 3.000 2.860 2.930 71,195,776 +0.02(+0.60%)
Apr 13, 2009 2.973 2.975 2.848 2.913 76,762,448 -0.10(-3.24%)
Apr 09, 2009 2.925 3.020 2.902 3.010 90,441,536 +0.16(+5.52%)
Apr 08, 2009 2.770 2.860 2.748 2.853 73,165,088 +0.11(+4.11%)
Apr 07, 2009 2.783 2.812 2.723 2.740 60,780,244 -0.10(-3.44%)
Apr 06, 2009 2.783 2.862 2.745 2.837 88,728,208 +0.01(+0.27%)
Apr 03, 2009 2.647 2.836 2.603 2.830 100,322,080 +0.19(+6.99%)
Apr 02, 2009 2.623 2.692 2.585 2.645 100,287,952 +0.12(+4.65%)
Apr 01, 2009 2.435 2.550 2.342 2.527 88,791,984 +0.06(+2.54%)
Mar 31, 2009 2.485 2.525 2.447 2.465 80,527,064 +0.02(+0.72%)
Mar 30, 2009 2.515 2.547 2.413 2.447 78,004,912 -0.19(-7.29%)
Mar 26, 2009 2.525 2.645 2.498 2.640 133,366,256 +0.16(+6.24%)
Mar 25, 2009 2.520 2.600 2.389 2.485 124,384,896 +0.04(+1.64%)
Mar 24, 2009 2.493 2.515 2.433 2.445 111,486,416 -0.11(-4.31%)
Mar 23, 2009 2.457 2.560 2.402 2.555 81,604,752 +0.17(+7.24%)
Mar 20, 2009 2.558 2.560 2.317 2.382 109,367,904 -0.14(-5.46%)
Mar 19, 2009 2.567 2.567 2.502 2.520 82,256,816 -0.03(-1.18%)
Mar 18, 2009 2.435 2.623 2.433 2.550 135,955,920 +0.08(+3.13%)
Mar 17, 2009 2.362 2.478 2.333 2.473 100,539,776 +0.12(+4.99%)
Mar 16, 2009 2.475 2.478 2.335 2.355 69,937,504 -0.10(-3.88%)
Mar 13, 2009 2.428 2.485 2.388 2.450 119,519,328 -0.01(-0.51%)
Mar 12, 2009 2.317 2.487 2.288 2.462 160,460,080 +0.14(+5.91%)
Mar 11, 2009 2.263 2.962 2.225 2.325 86,501,456 +0.06(+2.76%)
Mar 10, 2009 2.150 2.303 2.130 2.263 125,479,920 +0.19(+9.04%)
Mar 09, 2009 2.083 2.240 2.070 2.075 68,276,720 -0.02(-1.07%)
Mar 06, 2009 2.065 2.172 2.038 2.098 97,479,968 +0.03(+1.57%)
Mar 05, 2009 2.085 2.170 2.055 2.065 95,465,072 -0.05(-2.36%)
Mar 04, 2009 2.022 2.175 2.005 2.115 110,866,512 +0.22(+11.61%)
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.