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

NVIDIA Corp (NQ: NVDA )

125.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 1.885 1.935 1.800 1.823 55,248,192 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,040,072 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,905,688 +0.08(+4.15%)
Jan 27, 2009 1.857 1.949 1.851 1.935 79,074,456 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,423,740 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,078,472 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.701 59,707,036 -0.03(-1.85%)
Jan 21, 2009 1.685 1.745 1.624 1.734 70,698,168 +0.08(+4.85%)
Jan 20, 2009 1.828 1.834 1.640 1.653 76,946,992 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,633,232 +0.10(+5.55%)
Jan 15, 2009 1.685 1.763 1.651 1.736 108,827,248 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,287,480 -0.08(-4.44%)
Jan 13, 2009 1.685 1.820 1.653 1.754 198,899,984 +0.01(+0.53%)
Jan 12, 2009 1.818 1.828 1.720 1.745 70,373,296 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.818 83,009,984 -0.11(-5.60%)
Jan 08, 2009 1.951 1.951 1.807 1.926 110,603,352 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,860,376 -0.13(-6.02%)
Jan 06, 2009 2.094 2.162 2.048 2.103 71,726,416 +0.07(+3.40%)
Jan 05, 2009 1.974 2.080 1.961 2.034 76,941,456 +0.04(+1.84%)
Jan 02, 2009 1.851 2.011 1.844 1.997 54,211,552 +0.15(+7.93%)
Dec 31, 2008 1.816 1.896 1.784 1.851 48,146,804 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,683,856 +0.06(+3.48%)
Dec 29, 2008 1.745 1.777 1.633 1.777 50,168,884 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,655,864 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,001,806 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,162,200 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,960,276 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,627,008 +0.01(+0.71%)
Dec 18, 2008 2.123 2.130 1.915 1.940 60,046,020 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,519,232 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,903,840 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 52,003,576 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,056,992 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,527,404 -0.08(-4.21%)
Dec 10, 2008 1.825 2.006 1.795 1.961 104,784,536 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,462,592 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,185,760 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,807,012 +0.06(+3.96%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,836,412 -0.11(-6.60%)
Dec 03, 2008 1.653 1.740 1.575 1.738 63,738,352 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,329,736 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,647,768 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,175,952 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,499,924 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,591,952 +0.04(+2.79%)
Nov 24, 2008 1.552 1.578 1.468 1.559 65,447,288 +0.10(+6.58%)
Nov 21, 2008 1.396 1.463 1.319 1.463 65,344,260 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,346,128 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,535,344 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,564,672 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,324,968 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,800,688 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,915,960 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.662 1.683 70,334,520 -0.11(-5.90%)
Nov 11, 2008 1.844 1.857 1.769 1.789 62,849,852 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,840,204 -0.13(-6.42%)
Nov 07, 2008 1.990 2.080 1.857 2.000 123,435,800 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,066,728 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.951 1.951 85,878,248 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,546,336 +0.12(+6.40%)
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.