Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,599,904 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,120 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,379,712 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,660,000 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,169,632 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,056 -0.03(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,742,656 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,687,136 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,779,776 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,562,432 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,550,944 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,245,440 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,596,608 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,032 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,240 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,973,312 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,884,800 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,751,712 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,636,640 +0.20(+3.90%)
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.