Indicators

NVIDIA Corp (NQ: NVDA )

120.82 -0.97 (-0.80%)

Streaming Delayed Price Updated: 3:38 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.412	2.417	2.309	2.392	90,969,512	-0.02(-0.76%)
May 28, 2009	2.415	2.431	2.307	2.410	108,509,320	+0.03(+1.35%)
May 27, 2009	2.362	2.449	2.339	2.378	88,761,000	+0.00(+0.19%)
May 26, 2009	2.231	2.392	2.208	2.373	94,363,160	+0.12(+5.40%)
May 22, 2009	2.217	2.284	2.176	2.252	78,310,304	+0.03(+1.55%)
May 21, 2009	2.204	2.247	2.156	2.217	105,272,656	-0.01(-0.62%)
May 20, 2009	2.206	2.350	2.197	2.231	142,758,736	+0.06(+2.96%)
May 19, 2009	2.139	2.192	2.105	2.167	93,734,296	+0.04(+1.94%)
May 18, 2009	2.055	2.139	2.050	2.126	102,299,296	+0.12(+6.06%)
May 15, 2009	1.967	2.073	1.945	2.004	85,071,408	+0.05(+2.58%)
May 14, 2009	1.924	1.995	1.910	1.954	110,955,776	+0.03(+1.43%)
May 13, 2009	2.045	2.057	1.910	1.926	138,227,600	-0.13(-6.46%)
May 12, 2009	2.211	2.211	2.018	2.059	130,768,912	-0.10(-4.77%)
May 11, 2009	2.087	2.215	2.068	2.162	113,230,408	+0.04(+1.95%)
May 08, 2009	2.408	2.408	2.089	2.121	319,499,168	-0.34(-13.79%)
May 07, 2009	2.710	2.710	2.426	2.460	140,359,200	-0.19(-7.18%)
May 06, 2009	2.736	2.761	2.598	2.651	101,781,704	-0.06(-2.03%)
May 05, 2009	2.759	2.777	2.649	2.706	91,260,400	-0.11(-4.06%)
May 04, 2009	2.797	2.841	2.685	2.821	101,140,840	+0.14(+5.40%)

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.