Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.17 333.00 318.14 326.24 62,192,556 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,436 +15.40(+4.84%)
Nov 26, 2021 325.49 326.58 313.00 317.83 28,351,970 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,092 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,472 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,056 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,152 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,104 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,000 -9.40(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,284 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.78 38,460,996 -3.64(-1.20%)
Nov 12, 2021 299.63 306.31 295.83 303.42 41,370,800 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,486 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,760 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.09 64,625,344 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,548 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,736 -9.46(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,104 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,524 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,956 +5.73(+2.22%)
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.