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

NVIDIA Corp (NQ: NVDA )

131.18 +1.57 (+1.21%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 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 (%)
Nov 30, 2009 2.944 2.997 2.912 2.995 55,585,728 +0.06(+2.11%)
Nov 27, 2009 2.889 2.967 2.873 2.933 30,520,040 -0.06(-2.14%)
Nov 25, 2009 2.997 3.038 2.975 2.997 48,184,072 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.914 2.963 45,632,720 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,620,828 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,546,180 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.921 2.976 90,910,600 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.047 3.100 49,663,404 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.148 38,172,600 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,917,680 +0.04(+1.40%)
Nov 13, 2009 3.100 3.125 3.070 3.109 42,359,448 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.077 3.086 55,148,072 -0.01(-0.30%)
Nov 11, 2009 3.061 3.169 3.056 3.096 95,018,072 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,201,088 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.086 89,197,224 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.953 3.018 178,924,960 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,656,880 +0.07(+2.42%)
Nov 04, 2009 2.775 2.804 2.736 2.747 99,960,104 -0.01(-0.25%)
Nov 03, 2009 2.678 2.768 2.651 2.754 95,558,720 -0.01(-0.50%)
Nov 02, 2009 2.738 2.827 2.690 2.768 64,667,352 +0.03(+0.92%)
Oct 30, 2009 2.864 2.874 2.729 2.742 65,867,612 -0.14(-4.70%)
Oct 29, 2009 2.800 2.891 2.775 2.878 69,460,760 +0.12(+4.41%)
Oct 28, 2009 2.811 2.874 2.742 2.756 84,346,736 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.875 64,526,072 -0.10(-3.39%)
Oct 26, 2009 3.038 3.084 2.960 2.976 52,512,824 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.015 46,834,784 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 2.999 3.089 41,357,300 +0.02(+0.67%)
Oct 21, 2009 3.132 3.180 3.052 3.068 54,944,368 -0.08(-2.41%)
Oct 20, 2009 3.132 3.217 3.119 3.144 71,977,304 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.031 3.141 75,837,616 +0.11(+3.63%)
Oct 16, 2009 3.063 3.073 2.976 3.031 111,090,032 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.102 119,078,552 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.180 3.196 119,905,328 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.171 3.201 65,575,800 -0.01(-0.36%)
Oct 12, 2009 3.240 3.274 3.192 3.213 54,404,892 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.249 67,443,552 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.093 3.208 135,360,672 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.187 50,068,572 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,998,648 +0.05(+1.67%)
Oct 05, 2009 3.210 3.222 3.105 3.160 82,236,184 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,776,280 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.201 108,918,320 -0.25(-7.12%)
Sep 30, 2009 3.407 3.488 3.332 3.446 94,448,720 +0.11(+3.23%)
Sep 29, 2009 3.421 3.462 3.332 3.339 51,352,164 -0.06(-1.82%)
Sep 28, 2009 3.336 3.485 3.336 3.401 50,992,484 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,166,144 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.368 3.380 60,278,200 -0.05(-1.34%)
Sep 23, 2009 3.501 3.531 3.421 3.426 52,216,864 -0.06(-1.58%)
Sep 22, 2009 3.499 3.520 3.453 3.481 39,400,596 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,192,364 -0.02(-0.46%)
Sep 18, 2009 3.529 3.554 3.462 3.490 65,932,952 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.432 3.495 100,644,920 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,659,352 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.680 3.756 59,543,336 +0.08(+2.06%)
Sep 14, 2009 3.687 3.717 3.648 3.680 53,479,024 -0.06(-1.64%)
Sep 11, 2009 3.767 3.781 3.715 3.742 77,716,272 -0.03(-0.92%)
Sep 10, 2009 3.671 3.781 3.630 3.777 66,282,876 +0.12(+3.20%)
Sep 09, 2009 3.554 3.667 3.504 3.660 62,299,976 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.462 3.561 59,932,956 +0.10(+2.78%)
Sep 04, 2009 3.327 3.488 3.327 3.465 55,939,036 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,222,408 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.203 3.263 44,117,976 +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.