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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Mar 31, 2009 0.2479 0.2519 0.2442 0.2459 807,180,160 +0.00(+0.72%)
Mar 30, 2009 0.2509 0.2541 0.2407 0.2442 781,898,880 -0.02(-7.29%)
Mar 26, 2009 0.2519 0.2639 0.2492 0.2634 1,336,825,088 +0.02(+6.24%)
Mar 25, 2009 0.2514 0.2594 0.2383 0.2479 1,246,798,464 +0.00(+1.64%)
Mar 24, 2009 0.2487 0.2509 0.2428 0.2439 1,117,507,840 -0.01(-4.31%)
Mar 23, 2009 0.2451 0.2554 0.2397 0.2549 817,982,592 +0.02(+7.24%)
Mar 20, 2009 0.2551 0.2554 0.2312 0.2377 1,096,272,512 -0.01(-5.46%)
Mar 19, 2009 0.2561 0.2561 0.2497 0.2514 824,518,720 -0.00(-1.18%)
Mar 18, 2009 0.2429 0.2616 0.2427 0.2544 1,362,783,104 +0.01(+3.13%)
Mar 17, 2009 0.2357 0.2472 0.2327 0.2467 1,007,781,888 +0.01(+4.99%)
Mar 16, 2009 0.2469 0.2472 0.2329 0.2349 701,033,472 -0.01(-3.88%)
Mar 13, 2009 0.2422 0.2479 0.2382 0.2444 1,198,027,392 -0.00(-0.51%)
Mar 12, 2009 0.2312 0.2482 0.2282 0.2457 1,608,405,760 +0.01(+5.91%)
Mar 11, 2009 0.2257 0.2955 0.2220 0.2319 867,065,792 +0.01(+2.76%)
Mar 10, 2009 0.2145 0.2297 0.2125 0.2257 1,257,774,720 +0.02(+9.04%)
Mar 09, 2009 0.2078 0.2235 0.2065 0.2070 684,386,240 -0.00(-1.07%)
Mar 06, 2009 0.2060 0.2167 0.2033 0.2093 977,111,232 +0.00(+1.57%)
Mar 05, 2009 0.2080 0.2165 0.2050 0.2060 956,914,496 -0.00(-2.36%)
Mar 04, 2009 0.2018 0.2170 0.2000 0.2110 1,111,294,080 +0.02(+11.61%)
Mar 02, 2009 0.2015 0.2058 0.1883 0.1891 701,722,304 -0.02(-8.45%)
Feb 27, 2009 0.2008 0.2112 0.1993 0.2065 757,253,568 +0.00(+0.24%)
Feb 26, 2009 0.2065 0.2130 0.2035 0.2060 1,120,202,240 +0.01(+3.25%)
Feb 25, 2009 0.1968 0.2055 0.1900 0.1995 704,023,104 +0.00(+1.14%)
Feb 24, 2009 0.1821 0.1975 0.1818 0.1973 661,084,224 +0.02(+8.95%)
Feb 23, 2009 0.1930 0.1940 0.1798 0.1811 681,158,720 -0.01(-4.60%)
Feb 20, 2009 0.1826 0.1928 0.1808 0.1898 771,880,256 +0.00(+2.56%)
Feb 19, 2009 0.2045 0.2063 0.1851 0.1851 745,751,552 -0.02(-7.71%)
Feb 18, 2009 0.1953 0.2070 0.1950 0.2005 647,784,128 +0.01(+2.68%)
Feb 17, 2009 0.1995 0.2043 0.1945 0.1953 781,623,232 -0.01(-5.78%)
Feb 13, 2009 0.2028 0.2098 0.2013 0.2073 766,123,584 -0.00(-0.12%)
Feb 12, 2009 0.2005 0.2088 0.1960 0.2075 1,026,447,040 +0.00(+2.09%)
Feb 11, 2009 0.2139 0.2217 0.1960 0.2033 1,988,103,296 -0.03(-12.55%)
Feb 10, 2009 0.2427 0.2459 0.2280 0.2324 1,130,510,080 -0.01(-4.31%)
Feb 09, 2009 0.2452 0.2487 0.2362 0.2429 717,824,448 -0.00(-1.32%)
Feb 06, 2009 0.2342 0.2477 0.2302 0.2462 1,160,851,712 +0.01(+5.45%)
Feb 05, 2009 0.2117 0.2359 0.2095 0.2334 921,370,240 +0.02(+7.34%)
Feb 04, 2009 0.2120 0.2282 0.2120 0.2175 781,078,784 +0.01(+2.83%)
Feb 03, 2009 0.2095 0.2132 0.2038 0.2115 397,886,848 +0.00(+1.19%)
Feb 02, 2009 0.1953 0.2112 0.1943 0.2090 579,359,936 +0.01(+5.41%)
Jan 30, 2009 0.2050 0.2105 0.1958 0.1983 507,958,400 -0.01(-3.99%)
Jan 29, 2009 0.2120 0.2145 0.2055 0.2065 414,103,712 -0.01(-5.80%)
Jan 28, 2009 0.2180 0.2227 0.2110 0.2192 725,468,224 +0.01(+4.15%)
Jan 27, 2009 0.2020 0.2120 0.2013 0.2105 727,019,904 +0.01(+5.90%)
Jan 26, 2009 0.1932 0.2046 0.1900 0.1988 583,125,312 +0.01(+3.37%)
Jan 23, 2009 0.1798 0.1980 0.1796 0.1923 635,115,648 +0.01(+3.91%)
Jan 22, 2009 0.1826 0.1900 0.1783 0.1851 548,953,536 -0.00(-1.85%)
Jan 21, 2009 0.1833 0.1898 0.1766 0.1886 650,007,296 +0.01(+4.85%)
Jan 20, 2009 0.1988 0.1995 0.1783 0.1798 707,459,712 -0.02(-9.76%)
Jan 16, 2009 0.1940 0.2010 0.1878 0.1993 833,292,608 +0.01(+5.55%)
Jan 15, 2009 0.1833 0.1918 0.1796 0.1888 1,000,570,560 +0.01(+3.56%)
Jan 14, 2009 0.1841 0.1863 0.1796 0.1823 977,219,648 -0.01(-4.44%)
Jan 13, 2009 0.1833 0.1980 0.1798 0.1908 1,828,709,888 +0.00(+0.53%)
Jan 12, 2009 0.1978 0.1988 0.1871 0.1898 647,020,416 -0.01(-4.04%)
Jan 09, 2009 0.2095 0.2095 0.1973 0.1978 763,203,584 -0.01(-5.60%)
Jan 08, 2009 0.2122 0.2122 0.1965 0.2095 1,016,900,224 -0.01(-2.55%)
Jan 07, 2009 0.2235 0.2235 0.2072 0.2150 872,157,504 -0.01(-6.02%)
Jan 06, 2009 0.2277 0.2352 0.2227 0.2288 659,461,120 +0.01(+3.41%)
Jan 05, 2009 0.2147 0.2262 0.2132 0.2212 707,408,768 +0.00(+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.