Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.65 134.12 129.72 134.01 28,591,068 +1.40(+1.06%)
Nov 27, 2020 133.75 134.07 131.71 132.61 16,727,200 +0.26(+0.20%)
Nov 25, 2020 130.32 132.69 130.20 132.35 25,991,600 +2.77(+2.14%)
Nov 24, 2020 131.43 131.62 128.85 129.58 34,557,204 -1.82(-1.39%)
Nov 23, 2020 131.71 133.82 130.16 131.40 36,038,736 +0.52(+0.40%)
Nov 20, 2020 134.54 134.94 130.65 130.88 34,108,800 -3.52(-2.62%)
Nov 19, 2020 132.13 134.88 131.00 134.40 56,409,044 +0.11(+0.08%)
Nov 18, 2020 134.65 136.06 131.85 134.29 49,544,824 +0.06(+0.05%)
Nov 17, 2020 135.53 135.96 133.04 134.22 31,087,976 -0.93(-0.69%)
Nov 16, 2020 131.72 136.50 131.56 135.15 41,269,068 +2.18(+1.64%)
Nov 13, 2020 136.27 136.69 130.59 132.97 34,676,000 -1.60(-1.19%)
Nov 12, 2020 134.79 137.66 133.16 134.57 36,581,608 +0.39(+0.29%)
Nov 11, 2020 130.54 134.35 129.48 134.18 40,397,936 +6.48(+5.07%)
Nov 10, 2020 136.06 136.06 126.28 127.70 64,216,152 -8.61(-6.31%)
Nov 09, 2020 145.53 146.91 136.11 136.31 58,150,592 -9.31(-6.40%)
Nov 06, 2020 141.10 145.89 138.95 145.62 38,334,800 +4.02(+2.84%)
Nov 05, 2020 141.62 143.39 139.91 141.60 31,771,960 +3.66(+2.65%)
Nov 04, 2020 133.89 138.28 133.37 137.94 40,951,388 +7.75(+5.95%)
Nov 03, 2020 127.08 131.05 126.03 130.19 27,205,028 +4.39(+3.49%)
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.