NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.70 15.74 15.50 15.60 0 -0.10(-0.64%)
Nov 27, 2013 15.63 15.74 15.53 15.70 0 +0.06(+0.38%)
Nov 26, 2013 15.68 15.80 15.57 15.64 18,817,082 +0.13(+0.84%)
Nov 25, 2013 15.18 15.53 15.18 15.51 6,201,615 +0.33(+2.17%)
Nov 22, 2013 15.35 15.35 15.15 15.18 0 -0.15(-0.98%)
Nov 21, 2013 15.23 15.36 15.16 15.33 5,336,260 +0.12(+0.79%)
Nov 20, 2013 15.45 15.49 15.18 15.21 5,119,353 -0.23(-1.49%)
Nov 19, 2013 15.62 15.76 15.42 15.44 0 -0.34(-2.15%)
Nov 18, 2013 15.82 15.96 15.74 15.78 7,923,614 -0.39(-2.41%)
Nov 15, 2013 16.28 16.30 16.01 16.17 0 -0.05(-0.31%)
Nov 14, 2013 16.10 16.32 16.09 16.22 7,695,566 +0.07(+0.43%)
Nov 13, 2013 15.68 16.15 15.65 16.15 8,317,442 +0.43(+2.77%)
Nov 12, 2013 15.76 15.85 15.54 15.71 0 +0.03(+0.16%)
Nov 11, 2013 15.50 15.73 15.47 15.69 7,440,625 +0.13(+0.84%)
Nov 08, 2013 15.00 15.61 14.94 15.56 0 +1.02(+6.98%)
Nov 07, 2013 14.85 14.89 14.52 14.54 13,730,943 -0.36(-2.38%)
Nov 06, 2013 14.80 14.91 14.65 14.90 4,950,992 +0.10(+0.68%)
Nov 05, 2013 14.73 14.87 14.57 14.80 10,555,004 -0.02(-0.13%)
Nov 04, 2013 15.31 15.31 14.79 14.82 10,255,919 -0.44(-2.85%)
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.