NVIDIA Corp (NQ: NVDA )

221.38 USD +1.94 (+0.88%)
Streaming Delayed Price Updated: 1:54 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.980 2.067 1.945 2.018 44,162,016 +0.01(+0.62%)
Dec 30, 2008 1.962 2.035 1.917 2.005 40,985,676 +0.07(+3.48%)
Dec 29, 2008 1.903 1.938 1.780 1.938 46,016,744 +0.06(+3.20%)
Dec 26, 2008 1.930 1.955 1.825 1.877 22,615,264 -0.05(-2.72%)
Dec 24, 2008 1.938 1.985 1.890 1.930 14,677,444 -0.05(-2.40%)
Dec 23, 2008 2.018 2.060 1.948 1.978 37,755,484 -0.03(-1.37%)
Dec 22, 2008 2.163 2.168 1.927 2.005 52,246,060 -0.12(-5.87%)
Dec 19, 2008 2.143 2.225 2.123 2.130 62,029,980 +0.01(+0.71%)
Dec 18, 2008 2.315 2.322 2.087 2.115 55,076,416 -0.21(-9.23%)
Dec 17, 2008 2.180 2.362 2.150 2.330 67,434,548 +0.11(+4.95%)
Dec 16, 2008 2.100 2.225 2.080 2.220 52,194,292 +0.14(+6.73%)
Dec 15, 2008 2.163 2.175 2.013 2.080 47,699,592 -0.07(-3.26%)
Dec 12, 2008 1.988 2.163 1.948 2.150 67,927,788 +0.10(+5.01%)
Dec 11, 2008 2.125 2.200 2.022 2.047 58,269,668 -0.09(-4.21%)
Dec 10, 2008 1.990 2.188 1.958 2.138 96,112,228 +0.19(+9.48%)
Dec 09, 2008 1.758 2.022 1.738 1.952 82,975,612 +0.17(+9.69%)
Dec 08, 2008 1.875 1.913 1.738 1.780 70,797,616 -0.06(-3.26%)
Dec 05, 2008 1.715 1.847 1.685 1.840 43,850,348 +0.07(+3.95%)
Dec 04, 2008 1.857 1.950 1.728 1.770 46,629,024 -0.12(-6.60%)
Dec 03, 2008 1.802 1.897 1.718 1.895 58,463,160 +0.09(+5.13%)
Dec 02, 2008 1.740 1.824 1.718 1.802 47,998,756 +0.09(+5.56%)
Dec 01, 2008 1.792 1.810 1.706 1.708 54,711,124 -0.16(-8.57%)
Nov 28, 2008 1.873 1.900 1.843 1.867 17,588,888 -0.04(-1.84%)
Nov 26, 2008 1.718 1.907 1.708 1.903 60,078,936 +0.16(+8.87%)
Nov 25, 2008 1.775 1.779 1.698 1.748 52,825,456 +0.05(+2.79%)
Nov 24, 2008 1.692 1.720 1.600 1.700 60,030,656 +0.10(+6.58%)
Nov 21, 2008 1.522 1.595 1.438 1.595 59,936,156 +0.12(+8.14%)
Nov 20, 2008 1.545 1.623 1.458 1.475 84,703,268 -0.08(-5.30%)
Nov 19, 2008 1.683 1.725 1.550 1.558 50,021,820 -0.14(-8.25%)
Nov 18, 2008 1.790 1.800 1.640 1.698 56,469,380 -0.06(-3.28%)
Nov 17, 2008 1.775 1.823 1.738 1.755 38,822,016 -0.04(-2.09%)
Nov 14, 2008 1.905 1.915 1.785 1.792 74,113,364 -0.19(-9.70%)
Nov 13, 2008 1.750 1.988 1.715 1.985 79,722,512 +0.15(+8.17%)
Nov 12, 2008 1.890 1.935 1.812 1.835 64,513,408 -0.11(-5.90%)
Nov 11, 2008 2.010 2.025 1.929 1.950 57,648,192 -0.09(-4.41%)
Nov 10, 2008 2.263 2.275 1.992 2.040 57,639,344 -0.14(-6.42%)
Nov 07, 2008 2.170 2.268 2.025 2.180 113,219,848 +0.28(+14.44%)
Nov 06, 2008 2.002 2.078 1.900 1.905 79,860,796 -0.22(-10.46%)
Nov 05, 2008 2.163 2.225 2.127 2.127 78,770,692 -0.12(-5.23%)
Nov 04, 2008 2.183 2.245 2.125 2.245 61,955,980 +0.14(+6.40%)
Nov 03, 2008 2.200 2.277 2.075 2.110 72,395,364 -0.08(-3.65%)
Oct 31, 2008 2.090 2.232 2.085 2.190 60,885,128 +0.03(+1.51%)
Oct 30, 2008 2.188 2.200 2.025 2.158 65,730,056 +0.09(+4.23%)
Oct 29, 2008 1.992 2.200 1.982 2.070 97,732,156 +0.06(+3.24%)
Oct 28, 2008 1.835 2.007 1.802 2.005 84,992,340 +0.26(+15.06%)
Oct 27, 2008 1.643 1.845 1.590 1.742 69,893,360 +0.09(+5.45%)
Oct 24, 2008 1.500 1.738 1.492 1.653 79,835,448 +0.02(+1.07%)
Oct 23, 2008 1.728 1.770 1.565 1.635 83,218,976 -0.10(-5.63%)
Oct 22, 2008 1.775 1.850 1.685 1.732 60,108,792 -0.07(-3.75%)
Oct 21, 2008 1.913 1.933 1.790 1.800 65,863,360 -0.15(-7.69%)
Oct 20, 2008 1.978 1.992 1.903 1.950 59,572,236 +0.04(+1.96%)
Oct 17, 2008 1.870 2.023 1.835 1.913 83,944,004 -0.01(-0.65%)
Oct 16, 2008 1.808 1.935 1.725 1.925 101,898,388 +0.17(+9.69%)
Oct 15, 2008 1.955 1.965 1.755 1.755 85,406,232 -0.21(-10.80%)
Oct 14, 2008 2.087 2.100 1.913 1.968 120,906,176 -0.05(-2.24%)
Oct 13, 2008 1.847 2.015 1.825 2.013 91,651,312 +0.31(+18.21%)
Oct 10, 2008 1.580 1.833 1.570 1.702 120,048,616 -0.03(-1.59%)
Oct 09, 2008 1.915 1.942 1.710 1.730 90,947,580 -0.12(-6.36%)
Oct 08, 2008 1.745 1.955 1.728 1.847 121,945,208 +0.04(+2.07%)
Oct 07, 2008 2.033 2.038 1.795 1.810 105,998,192 -0.15(-7.77%)
Oct 06, 2008 2.150 2.155 1.827 1.962 167,736,620 -0.29(-13.07%)
Oct 03, 2008 2.370 2.438 2.243 2.257 94,125,780 -0.08(-3.22%)
Oct 02, 2008 2.620 2.620 2.320 2.333 78,770,388 -0.27(-10.37%)
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.