Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.44 40.97 38.93 40.86 72,956,400 +1.52(+3.86%)
Nov 29, 2018 40.00 40.38 39.03 39.34 54,470,540 -0.68(-1.69%)
Nov 28, 2018 39.62 40.07 38.28 40.02 80,340,896 +1.59(+4.12%)
Nov 27, 2018 38.00 39.25 37.64 38.43 73,683,520 +0.17(+0.44%)
Nov 26, 2018 37.47 38.37 36.64 38.26 81,329,680 +2.01(+5.55%)
Nov 23, 2018 35.83 37.40 35.70 36.25 41,196,800 +0.07(+0.20%)
Nov 21, 2018 36.18 36.18 36.18 0 -1.09(-2.93%)
Nov 20, 2018 33.52 38.56 33.33 37.27 168,997,312 +1.10(+3.03%)
Nov 19, 2018 40.45 40.45 36.16 36.17 169,429,968 -4.93(-12.00%)
Nov 16, 2018 40.83 42.66 40.40 41.11 196,351,600 -9.49(-18.76%)
Nov 15, 2018 49.24 51.33 48.88 50.60 79,850,720 +1.30(+2.64%)
Nov 14, 2018 51.58 51.72 48.21 49.30 52,512,036 -0.53(-1.06%)
Nov 13, 2018 48.37 51.05 48.31 49.83 64,251,668 +2.44(+5.15%)
Nov 12, 2018 50.49 50.72 47.16 47.38 61,577,776 -4.03(-7.84%)
Nov 09, 2018 50.60 52.33 50.26 51.42 41,324,000 -0.08(-0.16%)
Nov 08, 2018 52.85 52.86 50.96 51.50 51,060,408 -1.95(-3.65%)
Nov 07, 2018 53.44 54.35 52.80 53.45 48,309,588 +0.68(+1.29%)
Nov 06, 2018 52.86 53.71 52.39 52.77 29,862,848 -0.18(-0.34%)
Nov 05, 2018 53.60 53.83 51.32 52.94 37,901,548 -0.79(-1.47%)
Nov 02, 2018 54.43 55.50 52.55 53.73 45,296,000 -0.80(-1.46%)
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.