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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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, 2008 1.816 1.897 1.784 1.851 48,142,848 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,680,188 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,164,764 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,653,838 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,000,491 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,158,820 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,955,600 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,621,456 +0.01(+0.71%)
Dec 18, 2008 2.124 2.130 1.915 1.940 60,041,088 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,513,200 +0.10(+4.96%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,899,164 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 51,999,308 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,050,904 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,522,184 -0.08(-4.21%)
Dec 10, 2008 1.825 2.007 1.796 1.961 104,775,928 +0.17(+9.47%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,455,168 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,179,424 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,803,084 +0.06(+3.95%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,832,236 -0.11(-6.60%)
Dec 03, 2008 1.653 1.741 1.575 1.738 63,733,120 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,325,436 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,642,868 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,174,378 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,494,544 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,587,224 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,441,912 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,338,892 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,338,544 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,530,864 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,559,616 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,321,492 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,794,048 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,908,824 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,328,744 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,844,688 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,835,044 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,425,656 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,059,576 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,871,200 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,540,784 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.936 78,921,192 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,373,408 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,655,064 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,541,888 +0.06(+3.24%)
Oct 28, 2008 1.683 1.841 1.653 1.839 92,653,672 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,193,656 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,031,936 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,720,464 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,527,092 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,800,384 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,942,168 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,510,840 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,083,664 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,104,880 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,804,840 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,912,904 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,869,984 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,145,736 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,937,536 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,553,032 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,856,656 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,610,416 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,870,864 -0.25(-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.