Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.26	13.41	12.97	13.40	285,990,656	+0.14(+1.06%)
Nov 27, 2020	13.37	13.40	13.17	13.26	167,318,784	+0.03(+0.20%)
Nov 25, 2020	13.03	13.27	13.02	13.23	259,988,688	+0.28(+2.14%)
Nov 24, 2020	13.14	13.16	12.88	12.95	345,668,704	-0.18(-1.39%)
Nov 23, 2020	13.17	13.38	13.01	13.14	360,488,160	+0.05(+0.40%)
Nov 20, 2020	13.45	13.49	13.06	13.08	341,183,392	-0.35(-2.62%)
Nov 19, 2020	13.21	13.48	13.10	13.44	564,248,192	+0.01(+0.09%)
Nov 18, 2020	13.46	13.60	13.18	13.43	495,586,816	+0.01(+0.05%)
Nov 17, 2020	13.55	13.59	13.30	13.42	310,966,720	-0.09(-0.69%)
Nov 16, 2020	13.17	13.65	13.15	13.51	412,806,112	+0.22(+1.64%)
Nov 13, 2020	13.62	13.66	13.06	13.29	346,856,992	-0.16(-1.19%)
Nov 12, 2020	13.48	13.76	13.31	13.45	365,918,400	+0.04(+0.29%)
Nov 11, 2020	13.05	13.43	12.94	13.41	404,092,352	+0.65(+5.07%)
Nov 10, 2020	13.60	13.60	12.62	12.77	642,341,120	-0.86(-6.31%)
Nov 09, 2020	14.55	14.69	13.61	13.63	581,668,544	-0.93(-6.40%)
Nov 06, 2020	14.11	14.58	13.89	14.56	383,455,232	+0.40(+2.84%)
Nov 05, 2020	14.16	14.34	13.99	14.16	317,808,448	+0.37(+2.65%)
Nov 04, 2020	13.39	13.82	13.33	13.79	409,628,416	+0.77(+5.95%)
Nov 03, 2020	12.70	13.10	12.60	13.02	272,126,368	+0.44(+3.49%)

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.