Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.855 7.965 7.848 7.930 32,675,028 +0.08(+1.05%)
Nov 27, 2015 7.798 7.872 7.758 7.848 8,700,808 +0.07(+0.84%)
Nov 25, 2015 7.777 7.782 7.782 7.782 13,830,000 -0.01(-0.13%)
Nov 24, 2015 7.730 7.860 7.695 7.793 19,542,768 +0.06(+0.81%)
Nov 23, 2015 7.912 7.912 7.701 7.730 24,255,004 -0.12(-1.50%)
Nov 20, 2015 7.838 7.893 7.790 7.848 23,974,348 +0.07(+0.87%)
Nov 19, 2015 7.785 7.857 7.722 7.780 25,406,012 +0.02(+0.29%)
Nov 18, 2015 7.603 7.768 7.519 7.758 35,019,420 +0.16(+2.07%)
Nov 17, 2015 7.620 7.665 7.568 7.600 25,704,652 +0.00(+0.00%)
Nov 16, 2015 7.548 7.605 7.487 7.600 34,424,152 +0.15(+2.01%)
Nov 13, 2015 7.607 7.640 7.412 7.450 29,294,004 -0.15(-1.97%)
Nov 12, 2015 7.610 7.680 7.567 7.600 29,106,388 -0.03(-0.36%)
Nov 11, 2015 7.707 7.763 7.600 7.628 62,012,628 -0.07(-0.97%)
Nov 10, 2015 7.750 7.793 7.538 7.702 55,225,568 -0.15(-1.91%)
Nov 09, 2015 7.810 7.875 7.742 7.853 49,256,344 -0.04(-0.44%)
Nov 06, 2015 7.612 7.985 7.455 7.888 117,227,104 +0.96(+13.86%)
Nov 05, 2015 7.043 7.061 6.907 6.928 47,795,184 -0.08(-1.14%)
Nov 04, 2015 7.105 7.157 6.975 7.008 44,226,084 -0.12(-1.65%)
Nov 03, 2015 7.133 7.173 7.045 7.125 37,676,920 -0.05(-0.70%)
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.