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 (%)
Nov 30, 2009 2.945 2.997 2.912 2.995 55,579,212 +0.06(+2.11%)
Nov 27, 2009 2.890 2.968 2.873 2.933 30,516,462 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,178,424 +0.03(+1.16%)
Nov 24, 2009 2.968 2.988 2.915 2.963 45,627,368 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.968 2.981 42,615,832 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,540,724 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,899,944 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,657,584 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,168,124 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,912,532 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,354,480 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.078 3.087 55,141,608 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,006,928 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,191,104 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,186,768 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,904,000 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,644,728 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,948,392 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,547,520 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,659,772 +0.03(+0.92%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,859,892 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,452,624 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,336,848 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,518,508 -0.10(-3.39%)
Oct 26, 2009 3.039 3.084 2.961 2.977 52,506,668 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,829,292 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,352,452 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.068 54,937,928 -0.08(-2.41%)
Oct 20, 2009 3.133 3.217 3.119 3.144 71,968,872 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,828,728 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,077,008 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,064,600 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,891,272 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.201 65,568,112 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,398,516 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,435,648 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,344,800 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,062,704 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,988,920 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,226,544 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,768,452 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.201 108,905,552 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,437,648 +0.11(+3.23%)
Sep 29, 2009 3.422 3.463 3.332 3.339 51,346,144 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,986,508 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,161,320 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,271,136 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.422 3.426 52,210,744 -0.06(-1.58%)
Sep 22, 2009 3.500 3.520 3.454 3.481 39,395,976 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,184,836 -0.02(-0.46%)
Sep 18, 2009 3.529 3.555 3.463 3.490 65,925,224 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,633,120 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,650,368 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.756 59,536,360 +0.08(+2.06%)
Sep 14, 2009 3.688 3.717 3.649 3.681 53,472,756 -0.06(-1.64%)
Sep 11, 2009 3.768 3.782 3.715 3.742 77,707,160 -0.03(-0.92%)
Sep 10, 2009 3.672 3.782 3.630 3.777 66,275,108 +0.12(+3.20%)
Sep 09, 2009 3.555 3.667 3.504 3.660 62,292,672 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,925,932 +0.10(+2.78%)
Sep 04, 2009 3.328 3.488 3.328 3.465 55,932,476 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,215,584 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.204 3.263 44,112,804 +0.05(+1.43%)
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.