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

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
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.