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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,862,200 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,455,056 +0.12(+4.41%)
Oct 28, 2009 2.811 2.875 2.743 2.756 84,339,808 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,520,772 -0.10(-3.39%)
Oct 26, 2009 3.038 3.084 2.961 2.977 52,508,512 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,830,936 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,353,900 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.068 54,939,856 -0.08(-2.41%)
Oct 20, 2009 3.133 3.217 3.119 3.144 71,971,392 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,831,384 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,080,904 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,068,776 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,895,480 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.171 3.201 65,570,412 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,400,424 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.249 67,438,008 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,349,552 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,064,460 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,991,832 +0.05(+1.67%)
Oct 05, 2009 3.210 3.222 3.105 3.160 82,229,432 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,770,796 -0.03(-0.79%)
Oct 01, 2009 3.435 3.435 3.199 3.201 108,909,376 -0.25(-7.12%)
Sep 30, 2009 3.408 3.488 3.332 3.447 94,440,968 +0.11(+3.23%)
Sep 29, 2009 3.421 3.463 3.332 3.339 51,347,948 -0.06(-1.82%)
Sep 28, 2009 3.337 3.486 3.337 3.401 50,988,296 +0.08(+2.28%)
Sep 25, 2009 3.362 3.378 3.300 3.325 41,162,764 -0.06(-1.63%)
Sep 24, 2009 3.483 3.483 3.369 3.380 60,273,248 -0.05(-1.34%)
Sep 23, 2009 3.502 3.532 3.421 3.426 52,212,576 -0.06(-1.58%)
Sep 22, 2009 3.499 3.520 3.454 3.481 39,397,360 +0.01(+0.20%)
Sep 21, 2009 3.449 3.534 3.419 3.474 64,187,092 -0.02(-0.46%)
Sep 18, 2009 3.529 3.554 3.463 3.490 65,927,540 -0.00(-0.13%)
Sep 17, 2009 3.646 3.646 3.433 3.495 100,636,648 -0.16(-4.39%)
Sep 16, 2009 3.747 3.754 3.600 3.655 76,653,056 -0.10(-2.69%)
Sep 15, 2009 3.715 3.802 3.681 3.756 59,538,448 +0.08(+2.06%)
Sep 14, 2009 3.687 3.717 3.648 3.681 53,474,632 -0.06(-1.64%)
Sep 11, 2009 3.768 3.781 3.715 3.742 77,709,888 -0.03(-0.92%)
Sep 10, 2009 3.671 3.781 3.630 3.777 66,277,432 +0.12(+3.20%)
Sep 09, 2009 3.554 3.667 3.504 3.660 62,294,860 +0.10(+2.77%)
Sep 08, 2009 3.490 3.561 3.463 3.561 59,928,032 +0.10(+2.78%)
Sep 04, 2009 3.327 3.488 3.327 3.465 55,934,440 +0.12(+3.71%)
Sep 03, 2009 3.263 3.346 3.254 3.341 58,217,628 +0.08(+2.39%)
Sep 02, 2009 3.222 3.295 3.204 3.263 44,114,352 +0.05(+1.43%)
Sep 01, 2009 3.327 3.421 3.199 3.217 80,330,080 -0.11(-3.37%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,073,168 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,370,528 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,076,268 +0.04(+1.37%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,347,128 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,413,340 +0.03(+0.89%)
Aug 24, 2009 3.176 3.210 3.087 3.105 50,306,944 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.194 66,221,048 +0.05(+1.68%)
Aug 20, 2009 3.009 3.155 3.002 3.142 89,377,696 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.022 60,286,124 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,357,144 +0.11(+3.65%)
Aug 17, 2009 2.983 2.993 2.917 2.949 50,696,568 -0.13(-4.17%)
Aug 14, 2009 3.167 3.171 3.036 3.077 46,568,016 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.171 61,489,104 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,219,744 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,533,548 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.022 3.041 75,582,200 -0.10(-3.28%)
Aug 07, 2009 3.171 3.263 3.100 3.144 152,831,840 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,063,952 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,579,852 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,789,008 +0.02(+0.68%)
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.