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 (%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,073,168 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,370,528 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,076,268 +0.04(+1.37%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,347,128 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,413,340 +0.03(+0.89%)
Aug 24, 2009 3.176 3.210 3.087 3.105 50,306,944 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.194 66,221,048 +0.05(+1.68%)
Aug 20, 2009 3.009 3.155 3.002 3.142 89,377,696 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.022 60,286,124 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,357,144 +0.11(+3.65%)
Aug 17, 2009 2.983 2.993 2.917 2.949 50,696,568 -0.13(-4.17%)
Aug 14, 2009 3.167 3.171 3.036 3.077 46,568,016 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.171 61,489,104 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,219,744 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,533,548 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.022 3.041 75,582,200 -0.10(-3.28%)
Aug 07, 2009 3.171 3.263 3.100 3.144 152,831,840 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,063,952 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,579,852 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,789,008 +0.02(+0.68%)
Aug 03, 2009 3.036 3.080 2.979 3.045 51,445,332 +0.08(+2.71%)
Jul 31, 2009 2.954 3.006 2.885 2.965 59,039,580 +0.01(+0.39%)
Jul 30, 2009 2.981 3.020 2.928 2.954 51,068,384 +0.02(+0.78%)
Jul 29, 2009 2.956 2.974 2.901 2.931 40,769,460 -0.06(-1.99%)
Jul 28, 2009 2.965 3.022 2.940 2.990 61,396,340 +0.00(+0.15%)
Jul 27, 2009 2.983 3.029 2.917 2.986 73,857,544 +0.01(+0.46%)
Jul 24, 2009 2.889 2.981 2.871 2.972 70,932,408 -0.01(-0.31%)
Jul 23, 2009 2.818 2.990 2.789 2.981 114,045,600 +0.17(+5.95%)
Jul 22, 2009 2.690 2.839 2.672 2.814 65,509,284 +0.07(+2.51%)
Jul 21, 2009 2.795 2.807 2.681 2.745 102,617,688 -0.06(-2.05%)
Jul 20, 2009 2.791 2.832 2.754 2.802 85,334,192 +0.03(+1.24%)
Jul 17, 2009 2.690 2.777 2.662 2.768 92,708,152 +0.08(+2.90%)
Jul 16, 2009 2.584 2.699 2.571 2.690 103,793,040 +0.13(+5.20%)
Jul 15, 2009 2.545 2.607 2.523 2.557 111,499,920 +0.10(+4.11%)
Jul 14, 2009 2.424 2.465 2.396 2.456 49,334,808 +0.05(+2.10%)
Jul 13, 2009 2.348 2.426 2.282 2.406 60,535,924 +0.03(+1.16%)
Jul 10, 2009 2.369 2.394 2.318 2.378 56,689,896 +0.01(+0.39%)
Jul 09, 2009 2.357 2.408 2.351 2.369 77,899,976 +0.05(+2.18%)
Jul 08, 2009 2.328 2.334 2.227 2.318 131,460,160 +0.00(+0.20%)
Jul 07, 2009 2.429 2.442 2.307 2.314 116,975,584 -0.11(-4.36%)
Jul 06, 2009 2.497 2.500 2.378 2.419 82,030,776 -0.08(-3.21%)
Jul 02, 2009 2.516 2.548 2.465 2.500 60,217,700 -0.10(-3.88%)
Jul 01, 2009 2.605 2.635 2.557 2.600 75,922,016 +0.01(+0.44%)
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.