Skip to main content

NVIDIA Corp (NQ: NVDA )

114.62 -0.97 (-0.84%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.1868 0.1896 0.1838 0.1863 176,305,968 -0.00(-1.84%)
Nov 26, 2008 0.1713 0.1903 0.1703 0.1898 602,214,016 +0.02(+8.87%)
Nov 25, 2008 0.1771 0.1775 0.1693 0.1743 529,507,200 +0.00(+2.79%)
Nov 24, 2008 0.1689 0.1716 0.1596 0.1696 601,730,048 +0.01(+6.58%)
Nov 21, 2008 0.1519 0.1591 0.1434 0.1591 600,782,848 +0.01(+8.14%)
Nov 20, 2008 0.1541 0.1619 0.1454 0.1472 849,041,216 -0.01(-5.30%)
Nov 19, 2008 0.1679 0.1721 0.1546 0.1554 501,404,384 -0.01(-8.25%)
Nov 18, 2008 0.1786 0.1796 0.1636 0.1693 566,032,832 -0.01(-3.28%)
Nov 17, 2008 0.1771 0.1818 0.1733 0.1751 389,140,736 -0.00(-2.09%)
Nov 14, 2008 0.1900 0.1910 0.1781 0.1788 742,891,072 -0.02(-9.70%)
Nov 13, 2008 0.1746 0.1983 0.1711 0.1980 799,115,584 +0.01(+8.17%)
Nov 12, 2008 0.1886 0.1930 0.1808 0.1831 646,663,872 -0.01(-5.90%)
Nov 11, 2008 0.2005 0.2020 0.1924 0.1945 577,848,960 -0.01(-4.41%)
Nov 10, 2008 0.2257 0.2270 0.1988 0.2035 577,760,256 -0.01(-6.42%)
Nov 07, 2008 0.2165 0.2262 0.2020 0.2175 1,134,883,328 +0.03(+14.44%)
Nov 06, 2008 0.1998 0.2073 0.1896 0.1900 800,501,760 -0.02(-10.46%)
Nov 05, 2008 0.2157 0.2220 0.2122 0.2122 789,574,784 -0.01(-5.23%)
Nov 04, 2008 0.2177 0.2240 0.2120 0.2240 621,028,992 +0.01(+6.40%)
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.