Skip to main content
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 (%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,456,952 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,978,264 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,577,360 +0.10(+2.71%)
Jan 26, 2010 3.820 3.846 3.715 3.717 77,907,720 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,171,896 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,429,176 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,351,680 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,462,984 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.882 3.997 59,451,116 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,197,520 -0.12(-2.95%)
Jan 14, 2010 4.057 4.086 3.974 4.043 66,339,892 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.921 4.107 55,475,592 +0.06(+1.36%)
Jan 12, 2010 4.132 4.148 3.965 4.052 68,400,720 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,680,368 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,129,708 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,718,864 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.258 4.330 70,281,472 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,435,256 +0.06(+1.46%)
Jan 04, 2010 4.245 4.270 4.153 4.240 87,236,456 -0.04(-1.02%)
Dec 31, 2009 4.291 4.284 4.284 4.284 76,349,552 +0.00(+0.05%)
Dec 30, 2009 4.171 4.307 4.142 4.281 76,755,360 +0.15(+3.61%)
Dec 29, 2009 4.068 4.144 4.059 4.132 51,876,172 +0.05(+1.24%)
Dec 28, 2009 4.142 4.178 4.041 4.082 50,717,984 -0.07(-1.60%)
Dec 24, 2009 4.169 4.176 4.132 4.148 14,914,948 -0.01(-0.22%)
Dec 23, 2009 4.139 4.169 4.086 4.158 48,211,484 +0.06(+1.40%)
Dec 22, 2009 3.995 4.142 3.990 4.100 86,455,912 +0.11(+2.64%)
Dec 21, 2009 3.880 4.011 3.876 3.995 46,636,604 +0.14(+3.57%)
Dec 18, 2009 3.892 3.905 3.811 3.857 88,639,592 -0.00(-0.06%)
Dec 17, 2009 3.889 4.009 3.802 3.859 110,776,200 -0.02(-0.47%)
Dec 16, 2009 3.717 3.919 3.697 3.878 183,522,336 +0.29(+8.05%)
Dec 15, 2009 3.568 3.648 3.559 3.589 48,638,328 -0.00(-0.13%)
Dec 14, 2009 3.587 3.605 3.499 3.593 44,205,420 +0.11(+3.02%)
Dec 11, 2009 3.564 3.568 3.479 3.488 45,448,524 -0.05(-1.30%)
Dec 10, 2009 3.623 3.646 3.522 3.534 45,461,344 -0.06(-1.78%)
Dec 09, 2009 3.548 3.624 3.513 3.598 73,214,984 +0.09(+2.48%)
Dec 08, 2009 3.630 3.646 3.490 3.511 117,249,864 -0.18(-4.85%)
Dec 07, 2009 3.635 3.772 3.463 3.690 297,762,400 +0.42(+12.83%)
Dec 04, 2009 3.231 3.284 3.181 3.270 89,891,976 +0.10(+3.11%)
Dec 03, 2009 3.183 3.240 3.167 3.171 71,955,376 +0.03(+0.80%)
Dec 02, 2009 3.061 3.153 3.043 3.146 65,665,420 +0.09(+3.00%)
Dec 01, 2009 3.011 3.089 2.995 3.055 50,358,876 +0.06(+1.99%)
Nov 30, 2009 2.944 2.997 2.912 2.995 55,581,160 +0.06(+2.11%)
Nov 27, 2009 2.889 2.967 2.873 2.933 30,517,534 -0.06(-2.14%)
Nov 25, 2009 2.997 3.038 2.975 2.997 48,180,116 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.915 2.963 45,628,972 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,617,328 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,542,356 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.922 2.977 90,903,136 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.100 49,659,324 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.149 38,169,464 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,914,072 +0.04(+1.40%)
Nov 13, 2009 3.100 3.126 3.071 3.110 42,355,968 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.077 3.087 55,143,540 -0.01(-0.30%)
Nov 11, 2009 3.061 3.169 3.056 3.096 95,010,264 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,194,088 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,189,896 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,910,272 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,648,368 +0.07(+2.42%)
Nov 04, 2009 2.775 2.805 2.736 2.747 99,951,896 -0.01(-0.25%)
Nov 03, 2009 2.678 2.768 2.651 2.754 95,550,872 -0.01(-0.50%)
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.