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 (%)
Mar 31, 2009 2.280 2.316 2.245 2.261 87,785,896 +0.02(+0.71%)
Mar 30, 2009 2.307 2.337 2.213 2.245 85,036,392 -0.18(-7.29%)
Mar 26, 2009 2.316 2.426 2.291 2.422 145,388,096 +0.14(+6.24%)
Mar 25, 2009 2.312 2.385 2.191 2.280 135,597,136 +0.04(+1.64%)
Mar 24, 2009 2.286 2.307 2.232 2.243 121,535,976 -0.10(-4.31%)
Mar 23, 2009 2.254 2.348 2.204 2.344 88,960,728 +0.16(+7.24%)
Mar 20, 2009 2.346 2.348 2.126 2.186 119,226,496 -0.13(-5.46%)
Mar 19, 2009 2.355 2.355 2.296 2.312 89,671,568 -0.03(-1.18%)
Mar 18, 2009 2.234 2.406 2.231 2.339 148,211,200 +0.07(+3.13%)
Mar 17, 2009 2.167 2.273 2.140 2.268 109,602,584 +0.11(+4.99%)
Mar 16, 2009 2.270 2.273 2.142 2.160 76,241,776 -0.09(-3.88%)
Mar 13, 2009 2.227 2.280 2.190 2.247 130,292,984 -0.01(-0.51%)
Mar 12, 2009 2.126 2.282 2.098 2.259 174,924,192 +0.13(+5.91%)
Mar 11, 2009 2.075 2.718 2.041 2.133 94,298,832 +0.06(+2.76%)
Mar 10, 2009 1.972 2.112 1.954 2.075 136,790,864 +0.17(+9.04%)
Mar 09, 2009 1.910 2.055 1.899 1.903 74,431,288 -0.02(-1.07%)
Mar 06, 2009 1.894 1.993 1.869 1.924 106,266,960 +0.03(+1.57%)
Mar 05, 2009 1.913 1.991 1.885 1.894 104,070,440 -0.05(-2.36%)
Mar 04, 2009 1.855 1.995 1.839 1.940 120,860,192 +0.20(+11.61%)
Mar 02, 2009 1.853 1.892 1.731 1.738 76,316,696 -0.16(-8.45%)
Feb 27, 2009 1.846 1.942 1.832 1.899 82,356,064 +0.00(+0.24%)
Feb 26, 2009 1.899 1.958 1.871 1.894 121,829,000 +0.06(+3.25%)
Feb 25, 2009 1.809 1.890 1.747 1.835 76,566,920 +0.02(+1.14%)
Feb 24, 2009 1.674 1.816 1.672 1.814 71,897,048 +0.15(+8.95%)
Feb 23, 2009 1.775 1.784 1.653 1.665 74,080,272 -0.08(-4.60%)
Feb 20, 2009 1.679 1.773 1.663 1.745 83,946,808 +0.04(+2.56%)
Feb 19, 2009 1.880 1.897 1.702 1.702 81,105,152 -0.14(-7.71%)
Feb 18, 2009 1.796 1.903 1.793 1.844 70,450,576 +0.05(+2.68%)
Feb 17, 2009 1.835 1.878 1.789 1.796 85,006,416 -0.11(-5.78%)
Feb 13, 2009 1.864 1.929 1.851 1.906 83,320,736 -0.00(-0.12%)
Feb 12, 2009 1.844 1.919 1.803 1.908 111,632,544 +0.04(+2.09%)
Feb 11, 2009 1.966 2.039 1.803 1.869 216,218,672 -0.27(-12.55%)
Feb 10, 2009 2.231 2.261 2.096 2.137 122,950,048 -0.10(-4.31%)
Feb 09, 2009 2.254 2.286 2.172 2.234 78,067,904 -0.03(-1.32%)
Feb 06, 2009 2.153 2.277 2.117 2.263 126,249,880 +0.12(+5.45%)
Feb 05, 2009 1.947 2.169 1.926 2.147 100,204,784 +0.15(+7.34%)
Feb 04, 2009 1.949 2.098 1.949 2.000 84,947,200 +0.06(+2.83%)
Feb 03, 2009 1.926 1.961 1.874 1.945 43,272,684 +0.02(+1.19%)
Feb 02, 2009 1.796 1.942 1.786 1.922 63,009,020 +0.10(+5.41%)
Jan 30, 2009 1.885 1.936 1.800 1.823 55,243,656 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,036,372 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,899,208 +0.08(+4.15%)
Jan 27, 2009 1.858 1.949 1.851 1.936 79,067,968 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,418,528 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,072,800 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.702 59,702,132 -0.03(-1.85%)
Jan 21, 2009 1.686 1.745 1.624 1.734 70,692,368 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.653 76,940,672 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,625,784 +0.10(+5.55%)
Jan 15, 2009 1.686 1.764 1.651 1.736 108,818,312 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,278,752 -0.08(-4.44%)
Jan 13, 2009 1.686 1.821 1.653 1.754 198,883,648 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,367,520 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,003,168 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,594,264 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,852,584 -0.13(-6.02%)
Jan 06, 2009 2.094 2.163 2.048 2.103 71,720,528 +0.07(+3.40%)
Jan 05, 2009 1.975 2.080 1.961 2.034 76,935,136 +0.04(+1.84%)
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.