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 28, 2014 5.039 5.063 4.994 5.034 12,998,937 +0.01(+0.26%)
Nov 26, 2014 4.910 5.021 5.021 5.021 22,832,418 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.922 4.938 19,810,176 -0.00(-0.05%)
Nov 24, 2014 4.922 4.962 4.902 4.941 14,162,484 +0.03(+0.61%)
Nov 21, 2014 4.926 4.934 4.869 4.911 20,719,956 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,009,968 +0.08(+1.65%)
Nov 19, 2014 4.826 4.840 4.754 4.804 25,022,698 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,727,344 +0.11(+2.41%)
Nov 17, 2014 4.710 4.760 4.679 4.708 16,599,024 -0.02(-0.45%)
Nov 14, 2014 4.679 4.731 4.632 4.730 16,757,498 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.636 4.674 23,559,990 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,327,332 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,038 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,664,408 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,141,244 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,196,120 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.777 4.812 35,098,208 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,666,636 +0.06(+1.31%)
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.