Indicators

NVIDIA Corp (NQ: NVDA )

120.51 -1.28 (-1.05%)

Streaming Delayed Price Updated: 3:32 PM EDT, Jun 11, 2024 Add to My Watchlist

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%)

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.