NVIDIA Corp (NQ: NVDA )

606.60 USD -0.25 (-0.04%)
Streaming Delayed Price Updated: 9:17 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.54 13.68 13.36 13.61 18,023,328 -0.14(-1.03%)
Nov 29, 2010 13.54 13.80 13.48 13.75 11,704,762 +0.15(+1.10%)
Nov 26, 2010 13.76 13.84 13.60 13.60 3,577,967 -0.17(-1.23%)
Nov 24, 2010 13.58 13.77 13.77 13.77 9,946,748 +0.33(+2.46%)
Nov 23, 2010 13.60 13.74 13.34 13.44 11,445,799 -0.32(-2.33%)
Nov 22, 2010 13.66 13.84 13.54 13.76 11,519,505 +0.01(+0.06%)
Nov 19, 2010 13.29 13.80 13.27 13.75 17,915,198 +0.43(+3.24%)
Nov 18, 2010 13.09 13.45 13.09 13.32 24,826,926 +0.40(+3.10%)
Nov 17, 2010 12.70 13.07 12.58 12.92 13,794,039 +0.21(+1.63%)
Nov 16, 2010 12.88 13.06 12.69 12.71 18,483,830 -0.39(-2.96%)
Nov 15, 2010 13.32 13.51 13.07 13.10 18,338,648 -0.16(-1.20%)
Nov 12, 2010 13.09 13.68 13.03 13.26 53,563,896 +0.65(+5.15%)
Nov 11, 2010 12.44 12.82 12.27 12.61 27,050,952 -0.13(-1.01%)
Nov 10, 2010 12.68 12.74 12.50 12.74 13,025,386 +0.15(+1.19%)
Nov 09, 2010 12.66 12.76 12.52 12.59 15,857,479 -0.07(-0.53%)
Nov 08, 2010 12.60 12.77 12.50 12.66 15,128,809 +0.05(+0.42%)
Nov 05, 2010 12.49 12.72 12.43 12.61 18,379,982 +0.21(+1.65%)
Nov 04, 2010 12.50 12.63 12.38 12.40 17,483,999 +0.02(+0.16%)
Nov 03, 2010 12.37 12.46 12.05 12.38 16,793,678 +0.10(+0.77%)
Nov 02, 2010 12.09 12.49 12.02 12.29 14,525,875 +0.25(+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.