NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 530.60 536.50 518.89 536.06 7,147,767 +5.61(+1.06%)
Nov 27, 2020 535.00 536.30 526.82 530.45 4,181,800 +1.06(+0.20%)
Nov 25, 2020 521.30 530.78 520.80 529.39 6,497,900 +11.08(+2.14%)
Nov 24, 2020 525.70 526.48 515.40 518.31 8,639,301 -7.29(-1.39%)
Nov 23, 2020 526.85 535.30 520.62 525.60 9,009,684 +2.09(+0.40%)
Nov 20, 2020 538.16 539.78 522.60 523.51 8,527,200 -14.10(-2.62%)
Nov 19, 2020 528.51 539.50 524.00 537.61 14,102,261 +0.46(+0.09%)
Nov 18, 2020 538.61 544.23 527.40 537.15 12,386,206 +0.26(+0.05%)
Nov 17, 2020 542.10 543.85 532.15 536.89 7,771,994 -3.72(-0.69%)
Nov 16, 2020 526.90 545.98 526.24 540.61 10,317,267 +8.73(+1.64%)
Nov 13, 2020 545.09 546.75 522.37 531.88 8,669,000 -6.39(-1.19%)
Nov 12, 2020 539.16 550.64 532.64 538.27 9,145,402 +1.55(+0.29%)
Nov 11, 2020 522.15 537.40 517.93 536.72 10,099,484 +25.92(+5.07%)
Nov 10, 2020 544.26 544.26 505.13 510.80 16,054,038 -34.43(-6.31%)
Nov 09, 2020 582.10 587.66 544.43 545.23 14,537,648 -37.25(-6.40%)
Nov 06, 2020 564.39 583.55 555.80 582.48 9,583,700 +16.08(+2.84%)
Nov 05, 2020 566.50 573.56 559.64 566.40 7,942,990 +14.63(+2.65%)
Nov 04, 2020 535.57 553.10 533.47 551.77 10,237,847 +30.99(+5.95%)
Nov 03, 2020 508.34 524.20 504.11 520.78 6,801,257 +17.55(+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.