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, 2017 49.80 50.67 49.16 50.18 82,335,792 +1.07(+2.18%)
Nov 29, 2017 52.50 52.53 47.81 49.10 139,556,736 -3.57(-6.78%)
Nov 28, 2017 53.59 53.68 52.06 52.68 51,217,756 -0.86(-1.60%)
Nov 27, 2017 54.33 54.34 53.50 53.53 42,255,384 -0.71(-1.30%)
Nov 24, 2017 53.90 54.25 53.65 54.24 18,075,200 +0.51(+0.94%)
Nov 22, 2017 54.25 54.25 53.40 53.73 35,663,992 -0.28(-0.52%)
Nov 21, 2017 53.92 54.13 53.65 54.01 39,861,444 +0.49(+0.92%)
Nov 20, 2017 53.00 53.64 52.62 53.52 39,528,360 +0.68(+1.29%)
Nov 17, 2017 53.48 53.84 52.69 52.84 51,566,272 -0.06(-0.12%)
Nov 16, 2017 53.24 53.55 52.81 52.90 43,999,108 +0.41(+0.78%)
Nov 15, 2017 52.99 53.00 51.95 52.49 50,080,720 -1.05(-1.96%)
Nov 14, 2017 53.25 53.70 52.81 53.55 52,849,396 +0.39(+0.73%)
Nov 13, 2017 54.03 54.29 53.00 53.16 58,167,452 -0.88(-1.62%)
Nov 10, 2017 53.27 54.67 52.91 54.03 125,325,496 +2.70(+5.27%)
Nov 09, 2017 51.32 51.58 50.09 51.33 96,403,256 -0.96(-1.84%)
Nov 08, 2017 52.96 53.00 51.81 52.29 52,206,776 -0.72(-1.35%)
Nov 07, 2017 52.64 53.23 52.51 53.01 42,697,952 +0.60(+1.14%)
Nov 06, 2017 51.80 52.49 51.67 52.41 38,950,992 +0.23(+0.45%)
Nov 03, 2017 51.80 52.17 51.34 52.17 35,364,096 +0.69(+1.34%)
Nov 02, 2017 51.50 51.95 50.91 51.48 34,196,032 -0.31(-0.61%)
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.