Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.840 3.917 3.808 3.908 73,014,000 +0.18(+4.83%)
Nov 29, 2011 3.703 3.775 3.667 3.728 62,343,748 +0.02(+0.54%)
Nov 28, 2011 3.625 3.763 3.625 3.708 69,061,256 +0.20(+5.63%)
Nov 25, 2011 3.562 3.645 3.500 3.510 40,661,624 -0.10(-2.77%)
Nov 23, 2011 3.730 3.757 3.607 3.610 82,535,648 -0.16(-4.24%)
Nov 22, 2011 3.697 3.790 3.676 3.770 128,747,808 +0.11(+3.08%)
Nov 21, 2011 3.428 3.692 3.375 3.658 132,998,504 +0.18(+5.03%)
Nov 18, 2011 3.535 3.535 3.444 3.482 50,149,168 -0.03(-0.92%)
Nov 17, 2011 3.638 3.647 3.450 3.515 65,750,140 -0.13(-3.57%)
Nov 16, 2011 3.650 3.748 3.632 3.645 51,237,872 -0.08(-2.02%)
Nov 15, 2011 3.638 3.746 3.627 3.720 50,560,352 +0.05(+1.29%)
Nov 14, 2011 3.745 3.783 3.663 3.672 50,025,088 -0.07(-1.94%)
Nov 11, 2011 3.720 3.775 3.518 3.745 175,192,624 +0.13(+3.52%)
Nov 10, 2011 3.667 3.705 3.527 3.618 98,645,488 +0.04(+1.05%)
Nov 09, 2011 3.683 3.730 3.565 3.580 53,211,364 -0.19(-5.04%)
Nov 08, 2011 3.732 3.792 3.673 3.770 54,972,536 +0.08(+2.31%)
Nov 07, 2011 3.678 3.740 3.600 3.685 61,348,572 -0.02(-0.54%)
Nov 04, 2011 3.630 3.717 3.572 3.705 65,521,248 +0.04(+1.16%)
Nov 03, 2011 3.493 3.670 3.400 3.663 74,875,744 +0.21(+6.04%)
Nov 02, 2011 3.550 3.567 3.382 3.454 96,101,128 -0.06(-1.74%)
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.