Skip to main content

NVIDIA Corp (NQ: NVDA )

180.97 +10.11 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.055 2.110 1.962 1.988 50,675,672 -0.08(-3.99%)
Jan 29, 2009 2.125 2.150 2.060 2.070 41,312,408 -0.13(-5.80%)
Jan 28, 2009 2.185 2.232 2.115 2.197 72,375,200 +0.09(+4.15%)
Jan 27, 2009 2.025 2.125 2.018 2.110 72,530,000 +0.12(+5.90%)
Jan 26, 2009 1.936 2.051 1.905 1.992 58,174,584 +0.06(+3.37%)
Jan 23, 2009 1.802 1.985 1.800 1.927 63,361,316 +0.07(+3.91%)
Jan 22, 2009 1.830 1.905 1.788 1.855 54,765,488 -0.03(-1.85%)
Jan 21, 2009 1.837 1.903 1.770 1.890 64,846,960 +0.09(+4.85%)
Jan 20, 2009 1.992 2.000 1.788 1.802 70,578,608 -0.20(-9.76%)
Jan 16, 2009 1.945 2.015 1.883 1.998 83,132,128 +0.10(+5.55%)
Jan 15, 2009 1.837 1.923 1.800 1.893 99,820,352 +0.07(+3.56%)
Jan 14, 2009 1.845 1.867 1.800 1.827 97,490,784 -0.09(-4.44%)
Jan 13, 2009 1.837 1.985 1.802 1.913 182,438,368 +0.01(+0.53%)
Jan 12, 2009 1.982 1.992 1.875 1.903 64,548,976 -0.08(-4.04%)
Jan 09, 2009 2.100 2.100 1.978 1.982 76,139,808 -0.12(-5.60%)
Jan 08, 2009 2.127 2.127 1.970 2.100 101,449,456 -0.05(-2.55%)
Jan 07, 2009 2.240 2.240 2.077 2.155 87,009,424 -0.14(-6.02%)
Jan 06, 2009 2.283 2.357 2.232 2.293 65,790,104 +0.08(+3.40%)
Jan 05, 2009 2.152 2.268 2.138 2.217 70,573,528 +0.04(+1.84%)
Jan 02, 2009 2.018 2.192 2.010 2.178 49,724,828 +0.16(+7.93%)
Dec 31, 2008 1.980 2.067 1.945 2.018 44,162,016 +0.01(+0.62%)
Dec 30, 2008 1.962 2.035 1.917 2.005 40,985,676 +0.07(+3.48%)
Dec 29, 2008 1.903 1.938 1.780 1.938 46,016,744 +0.06(+3.20%)
Dec 26, 2008 1.930 1.955 1.825 1.877 22,615,264 -0.05(-2.72%)
Dec 24, 2008 1.938 1.985 1.890 1.930 14,677,444 -0.05(-2.40%)
Dec 23, 2008 2.018 2.060 1.948 1.978 37,755,484 -0.03(-1.37%)
Dec 22, 2008 2.163 2.168 1.927 2.005 52,246,060 -0.12(-5.87%)
Dec 19, 2008 2.143 2.225 2.123 2.130 62,029,980 +0.01(+0.71%)
Dec 18, 2008 2.315 2.322 2.087 2.115 55,076,416 -0.21(-9.23%)
Dec 17, 2008 2.180 2.362 2.150 2.330 67,434,544 +0.11(+4.95%)
Dec 16, 2008 2.100 2.225 2.080 2.220 52,194,292 +0.14(+6.73%)
Dec 15, 2008 2.163 2.175 2.013 2.080 47,699,592 -0.07(-3.26%)
Dec 12, 2008 1.988 2.163 1.948 2.150 67,927,792 +0.10(+5.01%)
Dec 11, 2008 2.125 2.200 2.022 2.047 58,269,668 -0.09(-4.21%)
Dec 10, 2008 1.990 2.188 1.958 2.138 96,112,224 +0.19(+9.48%)
Dec 09, 2008 1.758 2.022 1.738 1.952 82,975,616 +0.17(+9.69%)
Dec 08, 2008 1.875 1.913 1.738 1.780 70,797,616 -0.06(-3.26%)
Dec 05, 2008 1.715 1.847 1.685 1.840 43,850,348 +0.07(+3.95%)
Dec 04, 2008 1.857 1.950 1.728 1.770 46,629,024 -0.12(-6.60%)
Dec 03, 2008 1.802 1.897 1.718 1.895 58,463,160 +0.09(+5.13%)
Dec 02, 2008 1.740 1.824 1.718 1.802 47,998,756 +0.09(+5.56%)
Dec 01, 2008 1.792 1.810 1.706 1.708 54,711,124 -0.16(-8.57%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,264 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,360 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,800 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,688 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+6.40%)
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.