Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.728 3.673 3.689 79,783,808 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,294,644 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.575 3.616 22,625,566 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,705,888 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.642 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,777,808 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.774 3.805 32,805,656 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,456,672 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.681 31,718,862 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.484 3.493 3.406 3.412 58,534,044 -0.08(-2.38%)
Nov 06, 2013 3.472 3.498 3.437 3.495 21,105,730 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,995,240 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,720,260 -0.10(-2.85%)
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.