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, 2004 19.55 19.57 19.02 19.13 14,413,500 -0.34(-1.75%)
Nov 29, 2004 20.01 20.15 19.30 19.47 17,609,700 -0.39(-1.96%)
Nov 26, 2004 19.75 20.04 19.58 19.86 8,769,000 +0.20(+1.02%)
Nov 24, 2004 19.56 19.98 19.51 19.66 10,714,500 +0.08(+0.41%)
Nov 23, 2004 19.34 19.79 19.18 19.58 16,922,400 +0.08(+0.41%)
Nov 22, 2004 19.03 19.50 18.85 19.50 18,344,700 +0.54(+2.85%)
Nov 19, 2004 20.30 20.53 18.81 18.96 53,151,300 +0.10(+0.53%)
Nov 18, 2004 18.78 19.02 18.39 18.86 13,313,100 +0.24(+1.29%)
Nov 17, 2004 18.60 19.11 18.42 18.62 15,069,300 +0.31(+1.69%)
Nov 16, 2004 18.43 18.63 17.97 18.31 11,818,200 -0.06(-0.33%)
Nov 15, 2004 17.92 18.50 17.81 18.37 13,411,800 +0.27(+1.49%)
Nov 12, 2004 18.35 18.40 17.92 18.10 16,176,900 +0.03(+0.17%)
Nov 11, 2004 17.83 18.07 17.71 18.07 12,675,000 +0.35(+1.98%)
Nov 10, 2004 17.70 17.89 17.62 17.72 16,147,800 +0.00(+0.00%)
Nov 09, 2004 17.56 17.98 17.55 17.72 15,398,400 -0.11(-0.62%)
Nov 08, 2004 17.45 18.07 17.37 17.83 17,965,500 +0.19(+1.08%)
Nov 05, 2004 17.80 18.77 17.44 17.64 96,225,300 +2.23(+14.47%)
Nov 04, 2004 15.24 15.60 14.92 15.41 24,888,600 +0.28(+1.85%)
Nov 03, 2004 15.60 15.65 15.05 15.13 22,758,900 +0.14(+0.93%)
Nov 02, 2004 14.74 15.30 14.62 14.99 27,393,900 +0.21(+1.42%)
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.