NVIDIA Corp (NQ: NVDA )

310.00 USD -14.27 (-4.40%)
Streaming Delayed Price Updated: 4:36 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.33 24.86 24.04 24.66 9,727,300 +0.33(+1.34%)
Nov 29, 2006 24.20 24.63 24.11 24.33 9,663,218 +0.35(+1.47%)
Nov 28, 2006 23.46 24.19 23.09 23.98 8,016,176 +0.44(+1.87%)
Nov 27, 2006 24.51 24.83 23.37 23.54 9,754,939 -1.11(-4.52%)
Nov 24, 2006 24.35 24.71 24.13 24.65 2,406,353 +0.18(+0.74%)
Nov 22, 2006 24.15 24.50 24.02 24.47 4,004,264 +0.41(+1.72%)
Nov 21, 2006 24.51 24.55 23.89 24.06 6,458,986 -0.38(-1.55%)
Nov 20, 2006 23.91 24.57 23.73 24.44 10,143,913 +0.23(+0.94%)
Nov 17, 2006 23.98 24.28 23.83 24.21 6,026,829 +0.07(+0.28%)
Nov 16, 2006 23.94 24.23 23.73 24.15 7,619,824 +0.31(+1.29%)
Nov 15, 2006 24.17 24.50 23.71 23.84 8,198,207 -0.40(-1.65%)
Nov 14, 2006 23.91 24.29 23.40 24.24 10,475,582 +0.24(+1.00%)
Nov 13, 2006 23.00 24.07 23.00 24.00 14,204,743 +1.04(+4.53%)
Nov 10, 2006 23.33 23.44 22.38 22.96 21,955,149 -0.57(-2.41%)
Nov 09, 2006 23.54 24.13 23.33 23.53 20,184,335 +0.46(+1.99%)
Nov 08, 2006 22.57 23.35 22.52 23.07 10,809,938 +0.33(+1.47%)
Nov 07, 2006 22.56 22.97 22.43 22.73 9,220,967 +0.34(+1.52%)
Nov 06, 2006 21.79 22.69 21.52 22.39 12,326,724 +0.66(+3.04%)
Nov 03, 2006 21.55 21.76 21.20 21.73 9,134,505 +0.43(+2.00%)
Nov 02, 2006 21.55 22.02 21.01 21.31 14,382,457 -0.15(-0.68%)
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.