Skip to main content

NVIDIA Corp (NQ: NVDA )

904.37 +1.87 (+0.21%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,173,704 -0.03(-1.84%)
Nov 26, 2008 1.576 1.750 1.566 1.745 65,492,244 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,585,204 +0.04(+2.79%)
Nov 24, 2008 1.553 1.578 1.468 1.559 65,439,616 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,336,600 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,335,304 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,528,952 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,557,456 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,320,008 -0.03(-2.09%)
Nov 14, 2008 1.748 1.757 1.637 1.644 80,791,216 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,905,768 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,326,280 -0.11(-5.90%)
Nov 11, 2008 1.844 1.858 1.769 1.789 62,842,484 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,832,836 -0.13(-6.42%)
Nov 07, 2008 1.991 2.080 1.858 2.000 123,421,328 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.748 87,056,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,868,184 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,538,416 +0.12(+6.40%)
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.