Skip to main content

NVIDIA Corp (NQ: NVDA )

179.44 -1.53 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.247 5.272 5.201 5.242 12,483,124 +0.01(+0.26%)
Nov 26, 2014 5.112 5.229 5.229 5.229 21,926,400 +0.09(+1.68%)
Nov 25, 2014 5.135 5.180 5.125 5.143 19,024,084 -0.00(-0.05%)
Nov 24, 2014 5.125 5.168 5.105 5.145 13,600,500 +0.03(+0.61%)
Nov 21, 2014 5.130 5.138 5.070 5.114 19,897,764 +0.03(+0.57%)
Nov 20, 2014 4.968 5.090 4.952 5.085 22,096,904 +0.08(+1.65%)
Nov 19, 2014 5.025 5.040 4.950 5.003 24,029,768 -0.04(-0.79%)
Nov 18, 2014 4.928 5.055 4.915 5.043 20,777,248 +0.12(+2.41%)
Nov 17, 2014 4.925 4.978 4.893 4.924 15,873,180 -0.02(-0.45%)
Nov 14, 2014 4.893 4.947 4.844 4.946 16,024,724 +0.06(+1.20%)
Nov 13, 2014 4.930 4.937 4.848 4.888 22,529,756 -0.02(-0.48%)
Nov 12, 2014 4.928 4.940 4.845 4.911 20,394,728 -0.03(-0.68%)
Nov 11, 2014 4.975 5.003 4.901 4.945 21,299,080 -0.06(-1.20%)
Nov 10, 2014 4.942 5.038 4.930 5.005 29,323,512 +0.06(+1.16%)
Nov 07, 2014 5.112 5.171 4.897 4.947 45,079,848 -0.11(-2.13%)
Nov 06, 2014 5.043 5.062 4.965 5.055 39,394,692 +0.02(+0.45%)
Nov 05, 2014 5.062 5.064 4.995 5.032 33,563,428 +0.00(+0.00%)
Nov 04, 2014 5.000 5.050 4.918 5.032 36,019,544 +0.06(+1.31%)
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.