NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.36 15.67 15.23 15.63 18,253,501 +0.72(+4.83%)
Nov 29, 2011 14.81 15.10 14.67 14.91 15,585,937 +0.08(+0.54%)
Nov 28, 2011 14.50 15.05 14.50 14.83 17,265,314 +0.79(+5.63%)
Nov 25, 2011 14.25 14.58 14.00 14.04 10,165,406 -0.40(-2.77%)
Nov 23, 2011 14.92 15.03 14.43 14.44 20,633,912 -0.64(-4.24%)
Nov 22, 2011 14.79 15.16 14.71 15.08 32,186,951 +0.45(+3.08%)
Nov 21, 2011 13.71 14.77 13.50 14.63 33,249,626 +0.70(+5.03%)
Nov 18, 2011 14.14 14.14 13.78 13.93 12,537,292 -0.13(-0.92%)
Nov 17, 2011 14.55 14.59 13.80 14.06 16,437,535 -0.52(-3.57%)
Nov 16, 2011 14.60 14.99 14.53 14.58 12,809,468 -0.30(-2.02%)
Nov 15, 2011 14.55 14.98 14.51 14.88 12,640,088 +0.19(+1.29%)
Nov 14, 2011 14.98 15.13 14.65 14.69 12,506,272 -0.29(-1.94%)
Nov 11, 2011 14.88 15.10 14.07 14.98 43,798,157 +0.51(+3.52%)
Nov 10, 2011 14.67 14.82 14.11 14.47 24,661,372 +0.15(+1.05%)
Nov 09, 2011 14.73 14.92 14.26 14.32 13,302,841 -0.76(-5.04%)
Nov 08, 2011 14.93 15.17 14.69 15.08 13,743,134 +0.34(+2.31%)
Nov 07, 2011 14.71 14.96 14.40 14.74 15,337,143 -0.08(-0.54%)
Nov 04, 2011 14.52 14.87 14.29 14.82 16,380,312 +0.17(+1.16%)
Nov 03, 2011 13.97 14.68 13.60 14.65 18,718,937 +0.84(+6.04%)
Nov 02, 2011 14.20 14.27 13.53 13.81 24,025,282 -0.25(-1.74%)
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.