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 (%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,039,808 +0.14(+5.52%)
Apr 29, 2009 2.545 2.557 2.465 2.495 93,714,504 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,160,032 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,799,456 -0.09(-3.59%)
Apr 24, 2009 2.587 2.639 2.525 2.621 82,801,744 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,201,000 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,904,048 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,624,592 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,392,080 -0.16(-6.04%)
Apr 17, 2009 2.678 2.722 2.614 2.697 75,852,976 +0.02(+0.69%)
Apr 16, 2009 2.660 2.711 2.559 2.678 113,244,360 +0.07(+2.55%)
Apr 15, 2009 2.594 2.623 2.502 2.612 113,963,384 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.623 2.688 77,616,096 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,684,760 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.662 2.761 98,597,408 +0.14(+5.52%)
Apr 08, 2009 2.541 2.623 2.520 2.617 79,762,992 +0.10(+4.11%)
Apr 07, 2009 2.552 2.580 2.497 2.513 66,261,308 -0.09(-3.44%)
Apr 06, 2009 2.552 2.626 2.518 2.603 96,729,576 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,368,960 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,331,752 +0.11(+4.65%)
Apr 01, 2009 2.234 2.339 2.149 2.318 96,799,096 +0.06(+2.54%)
Mar 31, 2009 2.279 2.316 2.245 2.261 87,788,864 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,039,264 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,393,008 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.279 135,601,728 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,540,080 -0.10(-4.31%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,963,736 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.185 119,230,520 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,674,600 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,216,208 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,606,288 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,244,352 -0.09(-3.88%)
Mar 13, 2009 2.227 2.279 2.190 2.247 130,297,384 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,930,112 +0.13(+5.91%)
Mar 11, 2009 2.075 2.717 2.041 2.133 94,302,016 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,795,488 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,433,800 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,270,552 +0.03(+1.57%)
Mar 05, 2009 1.913 1.990 1.885 1.894 104,073,960 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,864,272 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,319,272 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,358,848 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,833,120 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.835 76,569,504 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,899,480 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,082,776 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,949,648 +0.04(+2.56%)
Feb 19, 2009 1.880 1.896 1.702 1.702 81,107,896 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,452,960 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,009,288 -0.11(-5.78%)
Feb 13, 2009 1.864 1.929 1.851 1.906 83,323,552 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.802 1.908 111,636,312 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.802 1.869 216,225,984 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,954,208 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,070,544 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,254,152 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.146 100,208,168 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,950,072 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,274,148 +0.02(+1.19%)
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.