Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.39 31.39 28.86 28.95 17,728,618 -1.45(-4.77%)
Nov 29, 2007 30.10 31.30 29.97 30.40 13,322,188 +0.25(+0.82%)
Nov 28, 2007 29.15 30.55 29.01 30.15 15,650,137 +1.89(+6.69%)
Nov 27, 2007 27.48 28.34 27.27 28.26 12,497,733 +1.17(+4.30%)
Nov 26, 2007 27.72 28.29 27.04 27.09 10,511,496 -0.64(-2.32%)
Nov 23, 2007 27.46 27.86 27.11 27.74 3,867,337 +0.47(+1.72%)
Nov 21, 2007 26.98 27.92 26.90 27.27 17,664,364 -0.29(-1.07%)
Nov 20, 2007 28.30 28.34 26.72 27.56 16,960,564 -0.21(-0.76%)
Nov 19, 2007 29.36 29.51 27.62 27.77 15,484,283 -2.01(-6.75%)
Nov 16, 2007 29.37 29.86 29.13 29.78 11,538,302 +0.65(+2.24%)
Nov 15, 2007 29.34 29.61 28.45 29.13 13,522,500 -0.39(-1.34%)
Nov 14, 2007 30.76 31.05 29.37 29.53 18,160,296 -0.47(-1.56%)
Nov 13, 2007 28.01 30.02 27.93 29.99 19,794,990 +2.43(+8.82%)
Nov 12, 2007 30.61 30.83 27.56 27.56 19,486,730 -3.06(-9.98%)
Nov 09, 2007 31.71 31.94 29.97 30.62 23,726,860 -0.44(-1.41%)
Nov 08, 2007 32.81 33.41 30.11 31.06 27,039,748 -2.08(-6.27%)
Nov 07, 2007 34.77 34.90 32.86 33.13 14,638,400 -1.65(-4.75%)
Nov 06, 2007 34.04 35.06 33.88 34.78 15,107,405 +1.06(+3.16%)
Nov 05, 2007 33.44 34.53 33.22 33.72 11,894,553 +0.00(+0.00%)
Nov 02, 2007 32.92 33.96 32.46 33.72 13,397,493 +1.25(+3.84%)
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.