Skip to main content

NVIDIA Corp (NQ: NVDA )

115.38 -0.21 (-0.18%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.942 4.095 3.891 4.084 729,861,376 +0.15(+3.86%)
Nov 29, 2018 3.998 4.036 3.902 3.932 544,927,424 -0.07(-1.69%)
Nov 28, 2018 3.960 4.005 3.827 4.000 803,756,544 +0.16(+4.12%)
Nov 27, 2018 3.798 3.924 3.762 3.842 737,153,984 +0.02(+0.44%)
Nov 26, 2018 3.746 3.835 3.662 3.825 813,648,640 +0.20(+5.55%)
Nov 23, 2018 3.581 3.738 3.568 3.623 412,146,208 +0.01(+0.20%)
Nov 21, 2018 3.616 3.616 3.616 0 -0.11(-2.93%)
Nov 20, 2018 3.350 3.855 3.331 3.725 1,690,704,256 +0.11(+3.03%)
Nov 19, 2018 4.043 4.044 3.614 3.616 1,695,032,704 -0.49(-12.00%)
Nov 16, 2018 4.081 4.265 4.038 4.109 1,964,365,440 -0.95(-18.76%)
Nov 15, 2018 4.922 5.130 4.885 5.058 798,852,608 +0.13(+2.64%)
Nov 14, 2018 5.155 5.170 4.819 4.928 525,347,520 -0.05(-1.06%)
Nov 13, 2018 4.835 5.103 4.829 4.981 642,794,624 +0.24(+5.15%)
Nov 12, 2018 5.047 5.070 4.714 4.736 616,044,160 -0.40(-7.84%)
Nov 09, 2018 5.058 5.231 5.024 5.140 413,418,784 -0.01(-0.16%)
Nov 08, 2018 5.283 5.283 5.094 5.148 510,824,960 -0.19(-3.65%)
Nov 07, 2018 5.341 5.433 5.277 5.342 483,304,864 +0.07(+1.29%)
Nov 06, 2018 5.284 5.369 5.237 5.274 298,757,664 -0.02(-0.34%)
Nov 05, 2018 5.357 5.381 5.130 5.292 379,179,456 -0.08(-1.47%)
Nov 02, 2018 5.441 5.548 5.253 5.371 453,155,968 -0.08(-1.46%)
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.