Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.30 92.85 90.82 90.92 11,161,903 -1.04(-1.13%)
Nov 29, 2016 92.69 93.12 91.24 91.95 11,263,108 -0.85(-0.91%)
Nov 28, 2016 92.56 93.42 92.31 92.80 7,062,192 -0.05(-0.05%)
Nov 25, 2016 93.10 93.78 92.11 92.85 4,958,142 +0.19(+0.20%)
Nov 23, 2016 92.66 92.66 92.66 0 +0.45(+0.49%)
Nov 22, 2016 91.86 92.30 90.96 92.21 8,382,476 +0.66(+0.72%)
Nov 21, 2016 92.64 92.90 90.98 91.55 11,077,584 -0.37(-0.41%)
Nov 18, 2016 90.97 92.88 90.39 91.92 14,626,807 +0.95(+1.05%)
Nov 17, 2016 90.89 93.33 89.25 90.97 21,140,946 +0.75(+0.83%)
Nov 16, 2016 85.99 91.13 85.03 90.22 25,080,444 +5.36(+6.31%)
Nov 15, 2016 82.99 86.10 82.64 84.86 15,841,237 +2.51(+3.05%)
Nov 14, 2016 86.73 86.83 82.33 82.35 34,235,328 -4.26(-4.92%)
Nov 11, 2016 78.29 87.40 77.29 86.61 55,234,448 +19.89(+29.81%)
Nov 10, 2016 70.39 70.40 67.44 66.73 21,367,736 -2.16(-3.13%)
Nov 09, 2016 68.16 69.81 67.68 68.88 11,587,984 -1.18(-1.69%)
Nov 08, 2016 70.44 70.66 69.41 70.06 10,899,739 -0.11(-0.15%)
Nov 07, 2016 68.48 70.62 68.43 70.17 12,378,503 +3.64(+5.48%)
Nov 04, 2016 66.47 67.67 65.55 66.53 8,348,081 -0.38(-0.57%)
Nov 03, 2016 68.02 68.08 65.61 66.91 7,862,708 -0.79(-1.16%)
Nov 02, 2016 68.51 69.43 67.58 67.70 7,509,576 -0.29(-0.42%)
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.