Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.007 3.030 2.975 2.993 46,052,732 -0.02(-0.58%)
Nov 29, 2012 3.070 3.085 3.000 3.010 48,868,720 -0.06(-1.79%)
Nov 28, 2012 3.027 3.080 2.990 3.065 39,833,148 +0.03(+0.86%)
Nov 27, 2012 3.015 3.085 2.990 3.039 45,140,208 +0.01(+0.41%)
Nov 26, 2012 2.980 3.035 2.975 3.026 36,459,700 +0.05(+1.72%)
Nov 23, 2012 2.967 3.010 2.951 2.975 27,693,052 +0.02(+0.68%)
Nov 21, 2012 2.873 2.962 2.870 2.955 42,231,060 +0.08(+2.87%)
Nov 20, 2012 2.895 2.908 2.842 2.873 33,696,132 -0.05(-1.78%)
Nov 19, 2012 2.897 2.935 2.862 2.925 40,409,180 +0.08(+2.80%)
Nov 16, 2012 2.897 2.908 2.788 2.845 62,459,124 -0.05(-1.81%)
Nov 15, 2012 2.902 2.978 2.877 2.897 46,668,668 +0.01(+0.43%)
Nov 14, 2012 2.975 3.005 2.882 2.885 61,927,200 -0.07(-2.45%)
Nov 13, 2012 2.965 3.033 2.955 2.958 49,210,724 -0.02(-0.71%)
Nov 12, 2012 3.053 3.065 2.950 2.979 64,362,044 -0.07(-2.26%)
Nov 09, 2012 3.188 3.224 3.038 3.047 84,632,240 -0.12(-3.86%)
Nov 08, 2012 3.188 3.270 3.163 3.170 83,733,968 +0.02(+0.56%)
Nov 07, 2012 3.228 3.248 3.138 3.152 32,461,616 -0.10(-3.08%)
Nov 06, 2012 3.255 3.263 3.197 3.252 35,080,380 -0.00(-0.08%)
Nov 05, 2012 3.115 3.268 3.115 3.255 44,479,044 +0.13(+4.24%)
Nov 02, 2012 3.170 3.175 3.103 3.123 25,669,956 -0.02(-0.48%)
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.