Skip to main content

NVIDIA Corp (NQ: NVDA )

906.29 +3.79 (+0.42%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 156.89 169.22 155.89 169.15 56,476,800 +12.87(+8.24%)
Nov 29, 2022 158.15 159.20 155.08 156.27 29,836,840 -1.88(-1.19%)
Nov 28, 2022 160.14 163.45 157.13 158.15 30,396,510 -4.43(-2.72%)
Nov 25, 2022 163.06 164.75 161.60 162.58 16,806,168 -2.49(-1.51%)
Nov 23, 2022 160.86 165.15 160.36 165.07 42,756,080 +4.81(+3.00%)
Nov 22, 2022 153.17 160.46 151.10 160.26 47,237,936 +7.20(+4.71%)
Nov 21, 2022 151.36 154.66 150.69 153.06 40,476,768 -0.92(-0.60%)
Nov 18, 2022 159.54 159.90 151.09 153.97 49,244,632 -2.68(-1.71%)
Nov 17, 2022 157.03 162.54 155.23 156.65 71,079,144 -2.33(-1.46%)
Nov 16, 2022 161.50 163.50 158.61 158.98 64,240,044 -7.56(-4.54%)
Nov 15, 2022 167.09 169.85 163.70 166.54 54,522,032 +3.71(+2.28%)
Nov 14, 2022 162.06 165.28 159.10 162.83 52,772,252 -0.32(-0.20%)
Nov 11, 2022 157.95 163.77 154.70 163.15 65,659,724 +5.77(+3.66%)
Nov 10, 2022 147.89 157.61 145.36 157.38 70,039,072 +19.72(+14.33%)
Nov 09, 2022 141.51 142.00 137.49 137.66 45,422,872 -8.25(-5.66%)
Nov 08, 2022 147.90 148.80 142.05 145.91 59,519,476 +3.01(+2.10%)
Nov 07, 2022 142.17 144.01 139.44 142.90 40,972,424 +1.26(+0.89%)
Nov 04, 2022 139.76 142.18 136.87 141.64 61,304,784 +7.53(+5.62%)
Nov 03, 2022 130.33 137.71 129.46 134.11 50,018,036 +2.02(+1.53%)
Nov 02, 2022 138.40 132.01 132.09 67,275,512 -3.24(-2.39%)
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.