Indicators

NVIDIA Corp (NQ: NVDA )

118.46 +5.09 (+4.49%)

Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.423	5.452	5.393	5.417	141,600,368	-0.04(-0.69%)
Nov 27, 2019	5.465	5.500	5.428	5.454	216,495,840	+0.02(+0.36%)
Nov 26, 2019	5.511	5.515	5.417	5.435	385,380,960	-0.09(-1.70%)
Nov 25, 2019	5.399	5.533	5.386	5.528	506,661,664	+0.26(+4.89%)
Nov 22, 2019	5.276	5.322	5.247	5.271	224,170,368	+0.02(+0.34%)
Nov 21, 2019	5.273	5.329	5.231	5.253	288,137,984	-0.02(-0.47%)
Nov 20, 2019	5.175	5.362	5.162	5.278	472,744,192	+0.08(+1.53%)
Nov 19, 2019	5.274	5.298	5.140	5.198	414,688,512	-0.11(-2.02%)
Nov 18, 2019	5.096	5.332	5.093	5.305	574,781,632	+0.20(+3.96%)
Nov 15, 2019	5.241	5.293	5.014	5.103	1,054,565,888	-0.14(-2.67%)
Nov 14, 2019	5.222	5.245	5.161	5.243	518,552,640	+0.03(+0.58%)
Nov 13, 2019	5.207	5.235	5.146	5.213	301,246,432	-0.03(-0.50%)
Nov 12, 2019	5.241	5.295	5.206	5.239	283,597,536	+0.04(+0.69%)
Nov 11, 2019	5.192	5.226	5.105	5.203	243,536,832	+0.01(+0.19%)
Nov 08, 2019	5.190	5.225	5.152	5.193	189,466,864	-0.01(-0.27%)
Nov 07, 2019	5.276	5.291	5.162	5.207	279,974,240	+0.02(+0.34%)
Nov 06, 2019	5.214	5.240	5.101	5.189	268,885,696	-0.05(-0.94%)
Nov 05, 2019	5.261	5.287	5.190	5.239	300,752,704	-0.02(-0.42%)
Nov 04, 2019	5.145	5.273	5.121	5.261	375,637,856	+0.20(+3.90%)

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.