Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.385 3.420 3.340 3.402 72,093,312 -0.04(-1.03%)
Nov 29, 2010 3.385 3.450 3.370 3.438 46,819,048 +0.04(+1.10%)
Nov 26, 2010 3.440 3.460 3.400 3.400 14,311,868 -0.04(-1.23%)
Nov 24, 2010 3.395 3.442 3.442 3.442 39,786,992 +0.08(+2.46%)
Nov 23, 2010 3.400 3.435 3.335 3.360 45,783,196 -0.08(-2.33%)
Nov 22, 2010 3.415 3.460 3.385 3.440 46,078,020 +0.00(+0.06%)
Nov 19, 2010 3.322 3.450 3.317 3.438 71,660,792 +0.11(+3.24%)
Nov 18, 2010 3.272 3.362 3.272 3.330 99,307,704 +0.10(+3.10%)
Nov 17, 2010 3.175 3.268 3.145 3.230 55,176,156 +0.05(+1.63%)
Nov 16, 2010 3.220 3.265 3.172 3.178 73,935,320 -0.10(-2.96%)
Nov 15, 2010 3.330 3.377 3.268 3.275 73,354,592 -0.04(-1.20%)
Nov 12, 2010 3.272 3.420 3.257 3.315 214,255,584 +0.16(+5.15%)
Nov 11, 2010 3.110 3.205 3.067 3.153 108,203,808 -0.03(-1.01%)
Nov 10, 2010 3.170 3.185 3.125 3.185 52,101,544 +0.04(+1.19%)
Nov 09, 2010 3.165 3.190 3.130 3.147 63,429,916 -0.02(-0.53%)
Nov 08, 2010 3.150 3.192 3.125 3.164 60,515,236 +0.01(+0.42%)
Nov 05, 2010 3.123 3.180 3.107 3.151 73,519,928 +0.05(+1.65%)
Nov 04, 2010 3.125 3.158 3.095 3.100 69,936,000 +0.00(+0.16%)
Nov 03, 2010 3.092 3.115 3.013 3.095 67,174,712 +0.02(+0.77%)
Nov 02, 2010 3.022 3.123 3.005 3.071 58,103,500 +0.06(+2.03%)
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.