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

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,362,832 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,839,008 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.834 76,573,208 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,902,952 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,086,352 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.662 1.745 83,953,704 +0.04(+2.56%)
Feb 19, 2009 1.880 1.896 1.701 1.701 81,111,816 -0.14(-7.71%)
Feb 18, 2009 1.795 1.903 1.793 1.844 70,456,368 +0.05(+2.68%)
Feb 17, 2009 1.834 1.878 1.789 1.795 85,013,400 -0.11(-5.78%)
Feb 13, 2009 1.864 1.928 1.851 1.906 83,327,584 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.802 1.908 111,641,712 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.802 1.869 216,236,432 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,960,152 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.233 78,074,320 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,260,256 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.146 100,213,008 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,954,184 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.873 1.945 43,276,240 +0.02(+1.19%)
Feb 02, 2009 1.795 1.942 1.786 1.922 63,014,196 +0.10(+5.41%)
Jan 30, 2009 1.885 1.935 1.800 1.823 55,248,192 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,040,072 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,905,688 +0.08(+4.15%)
Jan 27, 2009 1.857 1.949 1.851 1.935 79,074,456 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,423,740 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,078,472 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.701 59,707,036 -0.03(-1.85%)
Jan 21, 2009 1.685 1.745 1.624 1.734 70,698,168 +0.08(+4.85%)
Jan 20, 2009 1.828 1.834 1.640 1.653 76,946,992 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,633,232 +0.10(+5.55%)
Jan 15, 2009 1.685 1.763 1.651 1.736 108,827,248 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,287,480 -0.08(-4.44%)
Jan 13, 2009 1.685 1.820 1.653 1.754 198,899,984 +0.01(+0.53%)
Jan 12, 2009 1.818 1.828 1.720 1.745 70,373,296 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.818 83,009,984 -0.11(-5.60%)
Jan 08, 2009 1.951 1.951 1.807 1.926 110,603,352 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,860,376 -0.13(-6.02%)
Jan 06, 2009 2.094 2.162 2.048 2.103 71,726,416 +0.07(+3.40%)
Jan 05, 2009 1.974 2.080 1.961 2.034 76,941,456 +0.04(+1.84%)
Jan 02, 2009 1.851 2.011 1.844 1.997 54,211,552 +0.15(+7.93%)
Dec 31, 2008 1.816 1.896 1.784 1.851 48,146,804 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,683,856 +0.06(+3.48%)
Dec 29, 2008 1.745 1.777 1.633 1.777 50,168,884 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,655,864 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,001,806 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,162,200 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,960,276 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,627,008 +0.01(+0.71%)
Dec 18, 2008 2.123 2.130 1.915 1.940 60,046,020 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,519,232 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,903,840 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 52,003,576 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,056,992 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,527,404 -0.08(-4.21%)
Dec 10, 2008 1.825 2.006 1.795 1.961 104,784,536 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,462,592 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,185,760 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,807,012 +0.06(+3.96%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,836,412 -0.11(-6.60%)
Dec 03, 2008 1.653 1.740 1.575 1.738 63,738,352 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,329,736 +0.09(+5.56%)
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.