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 (%)
Dec 31, 2020 13.05 13.05 13.05 225,073,856 -0.09(-0.69%)
Dec 30, 2020 12.99 13.21 12.89 13.14 225,073,856 +0.20(+1.56%)
Dec 29, 2020 12.92 13.07 12.84 12.94 170,110,816 +0.04(+0.33%)
Dec 28, 2020 13.06 13.06 12.76 12.90 212,476,784 -0.09(-0.72%)
Dec 24, 2020 13.03 13.13 12.94 12.99 97,906,648 -0.02(-0.12%)
Dec 23, 2020 13.25 13.27 13.00 13.01 178,776,528 -0.27(-2.03%)
Dec 22, 2020 13.32 13.33 13.05 13.27 185,640,800 -0.05(-0.41%)
Dec 21, 2020 13.07 13.37 12.96 13.33 302,054,272 +0.06(+0.45%)
Dec 18, 2020 13.38 13.40 13.07 13.27 342,157,120 -0.07(-0.52%)
Dec 17, 2020 13.36 13.38 13.17 13.34 231,035,920 +0.10(+0.75%)
Dec 16, 2020 13.42 13.43 13.21 13.24 222,783,952 -0.12(-0.88%)
Dec 15, 2020 13.44 13.46 13.18 13.36 193,090,832 +0.05(+0.39%)
Dec 14, 2020 13.08 13.39 13.07 13.31 269,494,720 +0.30(+2.27%)
Dec 11, 2020 12.96 13.02 12.82 13.01 209,320,960 +0.04(+0.32%)
Dec 10, 2020 12.87 13.07 12.85 12.97 207,590,576 +0.04(+0.32%)
Dec 09, 2020 13.30 13.41 12.86 12.93 400,655,808 -0.42(-3.14%)
Dec 08, 2020 13.58 13.60 13.28 13.35 271,682,528 -0.26(-1.89%)
Dec 07, 2020 13.60 13.73 13.50 13.60 223,018,528 +0.05(+0.36%)
Dec 04, 2020 13.44 13.56 13.38 13.55 202,295,056 +0.16(+1.21%)
Dec 03, 2020 13.58 13.66 13.33 13.39 199,124,672 -0.15(-1.10%)
Dec 02, 2020 13.35 13.67 13.23 13.54 282,878,304 +0.15(+1.15%)
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.