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 29, 2019 54.25 54.53 53.95 54.19 14,155,600 -0.38(-0.69%)
Nov 27, 2019 54.67 55.01 54.30 54.56 21,642,800 +0.20(+0.36%)
Nov 26, 2019 55.12 55.17 54.19 54.37 38,525,312 -0.94(-1.70%)
Nov 25, 2019 54.01 55.35 53.88 55.30 50,649,356 +2.58(+4.89%)
Nov 22, 2019 52.77 53.24 52.48 52.72 22,409,600 +0.18(+0.34%)
Nov 21, 2019 52.75 53.31 52.33 52.55 28,804,240 -0.25(-0.47%)
Nov 20, 2019 51.77 53.64 51.64 52.80 47,258,736 +0.80(+1.53%)
Nov 19, 2019 52.76 52.99 51.41 52.00 41,455,092 -1.07(-2.02%)
Nov 18, 2019 50.97 53.34 50.94 53.07 57,459,096 +2.02(+3.96%)
Nov 15, 2019 52.42 52.95 50.16 51.05 105,421,600 -1.40(-2.67%)
Nov 14, 2019 52.23 52.47 51.63 52.45 51,838,060 +0.30(+0.58%)
Nov 13, 2019 52.09 52.37 51.48 52.14 30,114,648 -0.26(-0.50%)
Nov 12, 2019 52.43 52.97 52.08 52.40 28,350,344 +0.36(+0.69%)
Nov 11, 2019 51.94 52.28 51.07 52.05 24,345,604 +0.10(+0.19%)
Nov 08, 2019 51.91 52.26 51.54 51.95 18,940,400 -0.14(-0.27%)
Nov 07, 2019 52.78 52.92 51.63 52.09 27,988,136 +0.18(+0.34%)
Nov 06, 2019 52.16 52.42 51.03 51.91 26,879,648 -0.50(-0.94%)
Nov 05, 2019 52.62 52.88 51.92 52.40 30,065,292 -0.22(-0.42%)
Nov 04, 2019 51.46 52.75 51.23 52.62 37,551,324 +1.98(+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.