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 (%)
Aug 31, 2009 3.339 3.355 3.286 3.330 47,073,168 -0.05(-1.43%)
Aug 28, 2009 3.300 3.447 3.295 3.378 96,370,528 +0.17(+5.14%)
Aug 27, 2009 3.183 3.227 3.149 3.213 60,076,268 +0.04(+1.37%)
Aug 26, 2009 3.126 3.176 3.114 3.169 47,347,128 +0.04(+1.17%)
Aug 25, 2009 3.121 3.165 3.068 3.133 48,413,340 +0.03(+0.89%)
Aug 24, 2009 3.176 3.210 3.087 3.105 50,306,944 -0.09(-2.80%)
Aug 21, 2009 3.167 3.199 3.103 3.194 66,221,048 +0.05(+1.68%)
Aug 20, 2009 3.009 3.155 3.002 3.142 89,377,696 +0.12(+3.95%)
Aug 19, 2009 3.011 3.041 2.981 3.022 60,286,124 -0.03(-1.13%)
Aug 18, 2009 2.949 3.091 2.947 3.057 69,357,144 +0.11(+3.65%)
Aug 17, 2009 2.983 2.993 2.917 2.949 50,696,568 -0.13(-4.17%)
Aug 14, 2009 3.167 3.171 3.036 3.077 46,568,016 -0.09(-2.96%)
Aug 13, 2009 3.103 3.183 3.048 3.171 61,489,104 +0.09(+2.98%)
Aug 12, 2009 2.972 3.112 2.970 3.080 69,219,744 +0.11(+3.71%)
Aug 11, 2009 3.020 3.066 2.954 2.970 52,533,548 -0.07(-2.34%)
Aug 10, 2009 3.167 3.213 3.022 3.041 75,582,200 -0.10(-3.28%)
Aug 07, 2009 3.171 3.263 3.100 3.144 152,831,840 +0.14(+4.50%)
Aug 06, 2009 3.084 3.139 2.991 3.009 104,063,952 -0.06(-2.09%)
Aug 05, 2009 3.048 3.096 3.011 3.073 66,579,852 +0.01(+0.22%)
Aug 04, 2009 2.993 3.119 2.988 3.066 75,789,008 +0.02(+0.68%)
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.