NVIDIA Corp (NQ: NVDA )

627.18 USD +18.82 (+3.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.42 31.86 31.39 31.72 8,168,757 +0.33(+1.05%)
Nov 27, 2015 31.19 31.49 31.03 31.39 2,175,202 +0.26(+0.84%)
Nov 25, 2015 31.11 31.13 31.13 31.13 3,457,500 -0.04(-0.13%)
Nov 24, 2015 30.92 31.44 30.78 31.17 4,885,692 +0.25(+0.81%)
Nov 23, 2015 31.65 31.65 30.80 30.92 6,063,751 -0.47(-1.50%)
Nov 20, 2015 31.35 31.57 31.16 31.39 5,993,587 +0.27(+0.87%)
Nov 19, 2015 31.14 31.43 30.89 31.12 6,351,503 +0.09(+0.29%)
Nov 18, 2015 30.41 31.07 30.08 31.03 8,754,855 +0.63(+2.07%)
Nov 17, 2015 30.48 30.66 30.27 30.40 6,426,163 +0.00(+0.00%)
Nov 16, 2015 30.19 30.42 29.95 30.40 8,606,038 +0.60(+2.01%)
Nov 13, 2015 30.43 30.56 29.65 29.80 7,323,501 -0.60(-1.97%)
Nov 12, 2015 30.44 30.72 30.27 30.40 7,276,597 -0.11(-0.36%)
Nov 11, 2015 30.83 31.05 30.40 30.51 15,503,157 -0.30(-0.97%)
Nov 10, 2015 31.00 31.17 30.15 30.81 13,806,392 -0.60(-1.91%)
Nov 09, 2015 31.24 31.50 30.97 31.41 12,314,086 -0.14(-0.44%)
Nov 06, 2015 30.45 31.94 29.82 31.55 29,306,777 +3.84(+13.86%)
Nov 05, 2015 28.17 28.25 27.63 27.71 11,948,796 -0.32(-1.14%)
Nov 04, 2015 28.42 28.63 27.90 28.03 11,056,521 -0.47(-1.65%)
Nov 03, 2015 28.53 28.69 28.18 28.50 9,419,230 -0.20(-0.70%)
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.