NVIDIA Corp (NQ: NVDA )

333.76 USD +18.73 (+5.95%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 323.66 334.12 323.66 333.76 45,655,761 +15.42(+4.84%)
Nov 26, 2021 326.00 327.10 313.50 318.34 28,307,173 -8.40(-2.57%)
Nov 24, 2021 314.61 328.55 309.28 326.74 43,516,226 +72.16(+28.35%)
Nov 23, 2021 315.35 323.60 197.40 254.58 53,154,352 -80.52(-24.03%)
Nov 22, 2021 335.17 346.47 319.00 335.10 75,296,893 +7.37(+2.25%)
Nov 19, 2021 322.43 330.88 319.05 327.73 53,386,665 +10.98(+3.47%)
Nov 18, 2021 323.67 327.60 316.07 316.75 78,068,552 +24.14(+8.25%)
Nov 17, 2021 304.18 305.09 288.00 292.61 42,402,906 -9.42(-3.12%)
Nov 16, 2021 297.59 303.90 297.06 302.03 26,288,679 +1.78(+0.59%)
Nov 15, 2021 305.52 306.40 292.47 300.25 38,400,625 -3.65(-1.20%)
Nov 12, 2021 300.10 306.80 296.30 303.90 41,305,431 +0.00(+0.00%)
Nov 11, 2021 304.68 305.90 297.77 303.90 33,055,164 +1.90(+0.63%)
Nov 10, 2021 293.56 302.00 63,474,267 -4.57(-1.49%)
Nov 09, 2021 322.82 323.10 299.64 306.57 64,523,231 -1.47(-0.48%)
Nov 08, 2021 301.49 311.00 299.07 308.04 50,200,104 +10.52(+3.54%)
Nov 05, 2021 301.87 314.00 294.10 297.52 85,126,015 -9.48(-3.09%)
Nov 04, 2021 272.29 313.65 271.18 307.00 115,302,634 +41.02(+15.42%)
Nov 03, 2021 266.70 267.84 262.35 265.98 23,961,603 +1.97(+0.75%)
Nov 02, 2021 258.22 266.78 258.00 264.01 29,392,446 +5.74(+2.22%)
Nov 01, 2021 256.49 258.94 255.05 258.27 26,561,395 +2.60(+1.02%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,361 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,881 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,565 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,575 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,487 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,719 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,432 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,821 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
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.