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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Feb 26, 2010 0.4070 0.4100 0.4015 0.4040 394,347,488 -0.00(-1.22%)
Feb 25, 2010 0.4033 0.4100 0.3931 0.4090 578,335,040 -0.00(-0.91%)
Feb 24, 2010 0.4078 0.4168 0.4065 0.4128 446,922,144 +0.01(+2.10%)
Feb 23, 2010 0.4155 0.4173 0.4001 0.4043 490,935,712 -0.01(-2.41%)
Feb 22, 2010 0.4153 0.4215 0.4115 0.4143 459,166,912 +0.00(+0.18%)
Feb 19, 2010 0.4140 0.4185 0.4115 0.4135 511,833,600 -0.00(-0.54%)
Feb 18, 2010 0.4205 0.4227 0.4043 0.4158 1,519,095,808 -0.03(-6.56%)
Feb 17, 2010 0.4462 0.4464 0.4321 0.4449 876,888,000 +0.00(+0.96%)
Feb 16, 2010 0.4385 0.4425 0.4332 0.4407 458,103,840 +0.01(+1.84%)
Feb 12, 2010 0.4240 0.4327 0.4327 0.4327 782,059,520 +0.01(+1.34%)
Feb 11, 2010 0.4148 0.4315 0.4118 0.4270 697,626,112 +0.02(+4.58%)
Feb 10, 2010 0.4030 0.4120 0.4003 0.4083 537,093,184 +0.01(+1.93%)
Feb 09, 2010 0.4103 0.4123 0.3966 0.4006 932,343,936 -0.00(-0.80%)
Feb 08, 2010 0.4033 0.4135 0.3959 0.4038 446,210,528 -0.00(-0.18%)
Feb 05, 2010 0.3961 0.4055 0.3891 0.4045 606,285,120 +0.01(+2.01%)
Feb 04, 2010 0.4173 0.4173 0.3921 0.3966 780,633,536 -0.02(-5.81%)
Feb 03, 2010 0.4138 0.4227 0.4118 0.4210 563,626,176 +0.00(+0.84%)
Feb 02, 2010 0.4118 0.4227 0.4105 0.4175 851,824,320 +0.00(+1.03%)
Feb 01, 2010 0.3853 0.4140 0.3821 0.4133 950,890,880 +0.03(+7.67%)
Jan 29, 2010 0.4058 0.4103 0.3779 0.3838 776,542,144 -0.02(-4.35%)
Jan 28, 2010 0.4185 0.4200 0.3956 0.4013 689,390,016 -0.01(-3.36%)
Jan 27, 2010 0.4040 0.4168 0.3996 0.4153 814,427,328 +0.01(+2.71%)
Jan 26, 2010 0.4155 0.4183 0.4040 0.4043 716,324,992 -0.01(-3.17%)
Jan 25, 2010 0.4173 0.4255 0.4143 0.4175 645,197,760 +0.01(+1.70%)
Jan 22, 2010 0.4203 0.4280 0.4080 0.4105 1,070,511,744 -0.01(-3.46%)
Jan 21, 2010 0.4327 0.4405 0.4213 0.4252 610,072,576 -0.01(-1.76%)
Jan 20, 2010 0.4292 0.4347 0.4235 0.4329 721,430,336 -0.00(-0.43%)
Jan 19, 2010 0.4235 0.4375 0.4223 0.4347 546,625,152 +0.01(+1.87%)
Jan 15, 2010 0.4365 0.4267 0.4267 0.4267 820,129,408 -0.01(-2.95%)
Jan 14, 2010 0.4412 0.4444 0.4322 0.4397 609,964,224 -0.01(-1.56%)
Jan 13, 2010 0.4437 0.4482 0.4265 0.4467 510,072,096 +0.01(+1.36%)
Jan 12, 2010 0.4494 0.4512 0.4312 0.4407 628,912,576 -0.02(-3.39%)
Jan 11, 2010 0.4651 0.4671 0.4497 0.4562 557,927,552 -0.01(-1.40%)
Jan 08, 2010 0.4579 0.4659 0.4552 0.4627 479,308,256 +0.00(+0.22%)
Jan 07, 2010 0.4684 0.4704 0.4582 0.4617 549,086,976 -0.01(-1.96%)
Jan 06, 2010 0.4676 0.4719 0.4632 0.4709 646,205,248 +0.00(+0.64%)
Jan 05, 2010 0.4594 0.4729 0.4594 0.4679 730,369,920 +0.01(+1.46%)
Jan 04, 2010 0.4617 0.4644 0.4517 0.4612 802,098,368 -0.00(-1.02%)
Dec 31, 2009 0.4666 0.4659 0.4659 0.4659 701,998,336 +0.00(+0.05%)
Dec 30, 2009 0.4537 0.4684 0.4504 0.4656 705,729,600 +0.02(+3.61%)
Dec 29, 2009 0.4425 0.4507 0.4415 0.4494 476,977,088 +0.01(+1.24%)
Dec 28, 2009 0.4504 0.4544 0.4395 0.4439 466,328,096 -0.01(-1.60%)
Dec 24, 2009 0.4534 0.4542 0.4494 0.4512 137,135,968 -0.00(-0.22%)
Dec 23, 2009 0.4502 0.4534 0.4444 0.4522 443,282,016 +0.01(+1.40%)
Dec 22, 2009 0.4345 0.4504 0.4340 0.4459 794,921,664 +0.01(+2.64%)
Dec 21, 2009 0.4220 0.4362 0.4215 0.4345 428,801,728 +0.01(+3.57%)
Dec 18, 2009 0.4232 0.4247 0.4145 0.4195 814,999,552 -0.00(-0.06%)
Dec 17, 2009 0.4230 0.4360 0.4135 0.4198 1,018,535,232 -0.00(-0.47%)
Dec 16, 2009 0.4043 0.4262 0.4020 0.4218 1,687,401,856 +0.03(+8.05%)
Dec 15, 2009 0.3881 0.3968 0.3871 0.3903 447,206,656 -0.00(-0.13%)
Dec 14, 2009 0.3901 0.3921 0.3806 0.3908 406,448,128 +0.01(+3.02%)
Dec 11, 2009 0.3876 0.3881 0.3784 0.3794 417,877,888 -0.00(-1.30%)
Dec 10, 2009 0.3941 0.3966 0.3831 0.3843 417,995,776 -0.01(-1.78%)
Dec 09, 2009 0.3858 0.3942 0.3821 0.3913 673,177,472 +0.01(+2.48%)
Dec 08, 2009 0.3948 0.3966 0.3796 0.3818 1,078,057,600 -0.02(-4.85%)
Dec 07, 2009 0.3953 0.4103 0.3766 0.4013 2,737,785,600 +0.05(+12.83%)
Dec 04, 2009 0.3514 0.3572 0.3459 0.3557 826,514,560 +0.01(+3.11%)
Dec 03, 2009 0.3462 0.3524 0.3444 0.3449 661,595,968 +0.00(+0.80%)
Dec 02, 2009 0.3330 0.3429 0.3310 0.3422 603,762,752 +0.01(+3.00%)
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.