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 (%)
May 29, 2009 2.413 2.417 2.309 2.392 90,958,848 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,496,600 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,750,592 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.209 2.374 94,352,104 +0.12(+5.40%)
May 22, 2009 2.218 2.284 2.176 2.252 78,301,128 +0.03(+1.55%)
May 21, 2009 2.204 2.247 2.156 2.218 105,260,320 -0.01(-0.62%)
May 20, 2009 2.206 2.351 2.197 2.231 142,742,000 +0.06(+2.96%)
May 19, 2009 2.140 2.192 2.105 2.167 93,723,312 +0.04(+1.94%)
May 18, 2009 2.055 2.140 2.050 2.126 102,287,304 +0.12(+6.06%)
May 15, 2009 1.968 2.073 1.945 2.004 85,061,440 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,942,768 +0.03(+1.43%)
May 13, 2009 2.046 2.057 1.910 1.926 138,211,408 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,753,584 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.069 2.163 113,217,136 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,461,728 -0.34(-13.79%)
May 07, 2009 2.711 2.711 2.426 2.461 140,342,752 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,769,776 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,249,704 -0.11(-4.06%)
May 04, 2009 2.797 2.841 2.686 2.821 101,128,984 +0.14(+5.40%)
May 01, 2009 2.626 2.738 2.624 2.676 91,639,208 +0.04(+1.65%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,031,472 +0.14(+5.51%)
Apr 29, 2009 2.546 2.557 2.465 2.495 93,708,048 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,155,272 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,793,544 -0.09(-3.59%)
Apr 24, 2009 2.587 2.640 2.525 2.621 82,796,040 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,195,336 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,897,168 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,617,600 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,387,644 -0.16(-6.04%)
Apr 17, 2009 2.679 2.722 2.614 2.697 75,847,752 +0.02(+0.68%)
Apr 16, 2009 2.660 2.711 2.559 2.679 113,236,560 +0.07(+2.55%)
Apr 15, 2009 2.594 2.624 2.502 2.612 113,955,536 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.624 2.688 77,610,752 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,679,000 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.663 2.761 98,590,616 +0.14(+5.52%)
Apr 08, 2009 2.541 2.624 2.520 2.617 79,757,504 +0.10(+4.11%)
Apr 07, 2009 2.553 2.580 2.497 2.514 66,256,744 -0.09(-3.44%)
Apr 06, 2009 2.553 2.626 2.518 2.603 96,722,912 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,361,432 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,324,224 +0.11(+4.65%)
Apr 01, 2009 2.234 2.339 2.149 2.319 96,792,432 +0.06(+2.54%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,782,816 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,033,408 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,382,992 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,592,384 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,531,704 -0.10(-4.30%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,957,608 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,222,312 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,668,424 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,206,000 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,598,736 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,239,104 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,288,408 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,918,064 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,295,520 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,786,080 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,428,680 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,263,232 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,066,792 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,855,952 +0.20(+11.61%)
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.