Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,589,152 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,037,596 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,414 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,371,932 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,908,412 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,229,800 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,117,664 +0.10(+3.24%)
Nov 18, 2010 3.002 3.085 3.002 3.055 108,255,656 +0.09(+3.10%)
Nov 17, 2010 2.913 2.997 2.885 2.963 60,147,708 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,597,136 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,964,080 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,560,720 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,953,328 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,796,064 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,145,160 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,967,856 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,144,312 +0.05(+1.65%)
Nov 04, 2010 2.867 2.897 2.839 2.844 76,237,464 +0.00(+0.16%)
Nov 03, 2010 2.837 2.858 2.764 2.839 73,227,376 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,338,816 +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.