Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,303,180 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.626 2.653 55,605,152 +0.00(+0.00%)
Jun 26, 2009 2.607 2.662 2.584 2.653 56,031,680 +0.03(+1.31%)
Jun 25, 2009 2.573 2.623 2.440 2.619 94,893,712 +0.13(+5.25%)
Jun 24, 2009 2.438 2.545 2.438 2.488 56,154,224 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,294,740 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,670,012 -0.14(-5.63%)
Jun 19, 2009 2.562 2.627 2.529 2.564 81,497,752 +0.03(+1.09%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,744,736 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,106,608 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,855,980 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,530,780 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.639 64,865,432 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,046,504 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,846,448 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,041,176 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,667,772 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,057,436 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,388,576 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,202,728 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,986,176 -0.02(-0.82%)
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.