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

NVIDIA Corp (NQ: NVDA )

1,209.98 -14.42 (-1.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,037,588 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.929 2.954 51,066,660 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,768,084 -0.06(-1.99%)
Jul 28, 2009 2.965 3.023 2.940 2.990 61,394,264 +0.00(+0.15%)
Jul 27, 2009 2.984 3.029 2.917 2.986 73,855,048 +0.01(+0.46%)
Jul 24, 2009 2.890 2.981 2.871 2.972 70,930,008 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,041,744 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,507,072 +0.07(+2.51%)
Jul 21, 2009 2.796 2.807 2.681 2.745 102,614,216 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,331,304 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.663 2.768 92,705,016 +0.08(+2.90%)
Jul 16, 2009 2.585 2.699 2.571 2.690 103,789,528 +0.13(+5.20%)
Jul 15, 2009 2.546 2.607 2.523 2.557 111,496,152 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,333,144 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,533,880 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.319 2.378 56,687,980 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,897,344 +0.05(+2.18%)
Jul 08, 2009 2.328 2.335 2.227 2.319 131,455,720 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,971,624 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,028,008 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,215,664 -0.10(-3.88%)
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.