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

NVIDIA Corp (NQ: NVDA )

1,105.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,346,968 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.282 76,752,768 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.132 51,874,420 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,716,272 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.132 4.149 14,914,444 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.087 4.158 48,209,856 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,452,992 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,635,028 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,636,600 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.860 110,772,456 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,516,128 +0.29(+8.05%)
Dec 15, 2009 3.568 3.649 3.559 3.589 48,636,688 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.500 3.594 44,203,928 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,446,988 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,459,808 -0.06(-1.78%)
Dec 09, 2009 3.548 3.625 3.513 3.598 73,212,512 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,245,896 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,752,320 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,888,936 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.172 71,952,944 +0.03(+0.80%)
Dec 02, 2009 3.062 3.153 3.043 3.146 65,663,200 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,357,172 +0.06(+1.99%)
Nov 30, 2009 2.945 2.997 2.912 2.995 55,579,284 +0.06(+2.11%)
Nov 27, 2009 2.890 2.967 2.873 2.933 30,516,502 -0.06(-2.14%)
Nov 25, 2009 2.997 3.039 2.976 2.997 48,178,488 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.915 2.963 45,627,428 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,615,888 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,540,784 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,900,064 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.101 49,657,648 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,168,176 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,912,588 +0.04(+1.40%)
Nov 13, 2009 3.101 3.126 3.071 3.110 42,354,536 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.078 3.087 55,141,680 -0.01(-0.30%)
Nov 11, 2009 3.062 3.169 3.056 3.096 95,007,056 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,191,208 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,186,888 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,904,224 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,644,864 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,948,520 -0.01(-0.25%)
Nov 03, 2009 2.679 2.768 2.651 2.754 95,547,640 -0.01(-0.50%)
Nov 02, 2009 2.738 2.828 2.690 2.768 64,659,856 +0.03(+0.92%)
Oct 30, 2009 2.864 2.875 2.729 2.743 65,859,976 -0.14(-4.70%)
Oct 29, 2009 2.800 2.892 2.775 2.878 69,452,712 +0.12(+4.41%)
Oct 28, 2009 2.812 2.875 2.743 2.757 84,336,960 -0.12(-4.15%)
Oct 27, 2009 2.963 3.006 2.846 2.876 64,518,592 -0.10(-3.39%)
Oct 26, 2009 3.039 3.084 2.961 2.977 52,506,736 -0.04(-1.29%)
Oct 23, 2009 3.020 3.130 2.997 3.016 46,829,352 -0.07(-2.38%)
Oct 22, 2009 3.052 3.105 3.000 3.089 41,352,504 +0.02(+0.67%)
Oct 21, 2009 3.133 3.181 3.052 3.068 54,938,000 -0.08(-2.41%)
Oct 20, 2009 3.133 3.217 3.119 3.144 71,968,960 +0.00(+0.07%)
Oct 19, 2009 3.057 3.167 3.032 3.142 75,828,824 +0.11(+3.63%)
Oct 16, 2009 3.064 3.073 2.977 3.032 111,077,152 -0.07(-2.29%)
Oct 15, 2009 3.192 3.222 3.082 3.103 119,064,752 -0.09(-2.94%)
Oct 14, 2009 3.325 3.325 3.181 3.197 119,891,432 -0.00(-0.14%)
Oct 13, 2009 3.231 3.268 3.172 3.201 65,568,196 -0.01(-0.36%)
Oct 12, 2009 3.240 3.275 3.192 3.213 54,398,584 -0.04(-1.13%)
Oct 09, 2009 3.190 3.254 3.185 3.250 67,435,736 +0.04(+1.29%)
Oct 08, 2009 3.206 3.215 3.094 3.208 135,344,976 +0.02(+0.65%)
Oct 07, 2009 3.190 3.224 3.153 3.188 50,062,772 -0.03(-0.79%)
Oct 06, 2009 3.199 3.268 3.176 3.213 82,989,032 +0.05(+1.67%)
Oct 05, 2009 3.211 3.222 3.105 3.160 82,226,656 -0.02(-0.51%)
Oct 02, 2009 3.169 3.245 3.151 3.176 66,768,540 -0.03(-0.79%)
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.