Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.944 2.997 2.912 2.995 55,583,848 +0.06(+2.11%)
Nov 27, 2009 2.889 2.967 2.873 2.933 30,519,008 -0.06(-2.14%)
Nov 25, 2009 2.997 3.038 2.975 2.997 48,182,444 +0.03(+1.16%)
Nov 24, 2009 2.967 2.988 2.915 2.963 45,631,176 -0.02(-0.62%)
Nov 23, 2009 3.002 3.056 2.967 2.981 42,619,388 +0.02(+0.78%)
Nov 20, 2009 2.908 2.972 2.901 2.958 46,544,608 -0.02(-0.62%)
Nov 19, 2009 3.034 3.034 2.921 2.976 90,907,528 -0.12(-3.99%)
Nov 18, 2009 3.119 3.130 3.048 3.100 49,661,728 -0.05(-1.53%)
Nov 17, 2009 3.155 3.155 3.089 3.148 38,171,308 -0.00(-0.15%)
Nov 16, 2009 3.137 3.190 3.121 3.153 43,916,196 +0.04(+1.40%)
Nov 13, 2009 3.100 3.125 3.070 3.109 42,358,016 +0.02(+0.74%)
Nov 12, 2009 3.123 3.176 3.077 3.087 55,146,208 -0.01(-0.30%)
Nov 11, 2009 3.061 3.169 3.056 3.096 95,014,856 +0.08(+2.82%)
Nov 10, 2009 3.098 3.098 2.972 3.011 85,198,208 -0.08(-2.45%)
Nov 09, 2009 3.059 3.130 3.057 3.087 89,194,208 +0.07(+2.28%)
Nov 06, 2009 2.990 3.080 2.954 3.018 178,918,928 +0.20(+7.25%)
Nov 05, 2009 2.779 2.841 2.770 2.814 103,653,376 +0.07(+2.42%)
Nov 04, 2009 2.775 2.804 2.736 2.747 99,956,728 -0.01(-0.25%)
Nov 03, 2009 2.678 2.768 2.651 2.754 95,555,488 -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.