Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.978 5.065 4.914 5.015 823,753,600 +0.11(+2.18%)
Nov 29, 2017 5.248 5.250 4.778 4.908 1,396,237,952 -0.36(-6.78%)
Nov 28, 2017 5.356 5.366 5.204 5.265 512,423,680 -0.09(-1.60%)
Nov 27, 2017 5.430 5.431 5.348 5.351 422,756,896 -0.07(-1.30%)
Nov 24, 2017 5.387 5.422 5.362 5.421 180,838,864 +0.05(+0.94%)
Nov 22, 2017 5.422 5.422 5.338 5.371 356,811,296 -0.03(-0.52%)
Nov 21, 2017 5.390 5.410 5.362 5.399 398,812,928 +0.05(+0.92%)
Nov 20, 2017 5.297 5.362 5.260 5.349 395,480,416 +0.07(+1.29%)
Nov 17, 2017 5.345 5.381 5.266 5.281 515,919,488 -0.01(-0.12%)
Nov 16, 2017 5.322 5.352 5.279 5.288 440,210,176 +0.04(+0.78%)
Nov 15, 2017 5.296 5.297 5.192 5.247 501,056,576 -0.10(-1.96%)
Nov 14, 2017 5.322 5.367 5.278 5.352 528,757,120 +0.04(+0.73%)
Nov 13, 2017 5.401 5.427 5.298 5.313 581,964,160 -0.09(-1.62%)
Nov 10, 2017 5.324 5.464 5.288 5.401 1,253,879,040 +0.27(+5.27%)
Nov 09, 2017 5.129 5.156 5.007 5.130 964,512,576 -0.10(-1.84%)
Nov 08, 2017 5.294 5.297 5.178 5.226 522,327,712 -0.07(-1.35%)
Nov 07, 2017 5.261 5.320 5.249 5.298 427,192,128 +0.06(+1.14%)
Nov 06, 2017 5.177 5.247 5.165 5.238 389,703,872 +0.02(+0.45%)
Nov 03, 2017 5.177 5.215 5.131 5.215 353,817,056 +0.07(+1.34%)
Nov 02, 2017 5.147 5.193 5.089 5.146 342,130,592 -0.03(-0.61%)
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.