Skip to main content

NVIDIA Corp (NQ: NVDA )

114.67 -0.92 (-0.80%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.02 48.11 46.42 46.77 525,377,408 -1.37(-2.85%)
Nov 29, 2023 48.37 48.76 47.86 48.14 381,531,104 +0.32(+0.67%)
Nov 28, 2023 48.23 48.32 47.47 47.82 400,935,104 -0.42(-0.87%)
Nov 27, 2023 47.80 48.53 47.65 48.24 394,959,616 +0.47(+0.98%)
Nov 24, 2023 48.47 48.92 47.74 47.77 294,689,920 -0.94(-1.93%)
Nov 22, 2023 49.85 50.33 47.69 48.71 901,052,544 -1.23(-2.46%)
Nov 21, 2023 50.12 50.51 49.22 49.94 554,429,824 -0.47(-0.92%)
Nov 20, 2023 49.31 50.54 49.18 50.40 414,213,664 +1.11(+2.25%)
Nov 17, 2023 49.52 49.71 49.00 49.29 325,934,720 -0.18(-0.37%)
Nov 16, 2023 48.67 49.52 48.33 49.48 338,953,024 +0.59(+1.21%)
Nov 15, 2023 49.93 49.96 48.20 48.88 474,473,952 -0.77(-1.55%)
Nov 14, 2023 49.68 49.83 49.04 49.65 415,788,768 +1.04(+2.13%)
Nov 13, 2023 48.32 49.11 48.09 48.62 384,205,216 +0.29(+0.59%)
Nov 10, 2023 47.50 48.47 47.28 48.33 422,510,592 +1.38(+2.95%)
Nov 09, 2023 47.46 48.23 46.75 46.95 539,746,880 +0.38(+0.81%)
Nov 08, 2023 46.10 46.86 45.96 46.57 345,898,112 +0.62(+1.35%)
Nov 07, 2023 45.71 46.21 45.15 45.95 342,580,256 +0.20(+0.45%)
Nov 06, 2023 45.28 45.93 44.89 45.75 399,971,680 +0.75(+1.66%)
Nov 03, 2023 44.02 45.30 43.72 45.00 424,651,616 +1.50(+3.45%)
Nov 02, 2023 43.32 43.88 42.89 43.50 408,614,688 +1.18(+2.79%)
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.