NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.490 7.600 7.370 7.470 4,397,222 -0.14(-1.84%)
Nov 26, 2008 6.870 7.630 6.830 7.610 15,019,734 +0.62(+8.87%)
Nov 25, 2008 7.100 7.115 6.790 6.990 13,206,364 +0.19(+2.79%)
Nov 24, 2008 6.770 6.880 6.400 6.800 15,007,664 +0.42(+6.58%)
Nov 21, 2008 6.090 6.380 5.750 6.380 14,984,039 +0.48(+8.14%)
Nov 20, 2008 6.180 6.490 5.830 5.900 21,175,817 -0.33(-5.30%)
Nov 19, 2008 6.730 6.900 6.200 6.230 12,505,455 -0.56(-8.25%)
Nov 18, 2008 7.160 7.200 6.560 6.790 14,117,345 -0.23(-3.28%)
Nov 17, 2008 7.100 7.290 6.950 7.020 9,705,504 -0.15(-2.09%)
Nov 14, 2008 7.620 7.660 7.140 7.170 18,528,341 -0.77(-9.70%)
Nov 13, 2008 7.000 7.950 6.860 7.940 19,930,628 +0.60(+8.17%)
Nov 12, 2008 7.560 7.740 7.250 7.340 16,128,352 -0.46(-5.90%)
Nov 11, 2008 8.040 8.100 7.715 7.800 14,412,048 -0.36(-4.41%)
Nov 10, 2008 9.050 9.100 7.970 8.160 14,409,836 -0.56(-6.42%)
Nov 07, 2008 8.680 9.070 8.100 8.720 28,304,962 +1.10(+14.44%)
Nov 06, 2008 8.010 8.310 7.600 7.620 19,965,199 -0.89(-10.46%)
Nov 05, 2008 8.650 8.900 8.510 8.510 19,692,673 -0.47(-5.23%)
Nov 04, 2008 8.730 8.980 8.500 8.980 15,488,995 +0.54(+6.40%)
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.