Skip to main content

NVIDIA Corp (NQ: NVDA )

114.64 -0.95 (-0.82%)
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 30, 2021 33.16 33.35 31.86 32.67 621,089,984 -0.70(-2.10%)
Nov 29, 2021 32.36 33.40 32.36 33.37 457,179,264 +1.54(+4.85%)
Nov 26, 2021 32.59 32.70 31.34 31.83 283,138,784 -0.84(-2.57%)
Nov 24, 2021 31.45 32.85 30.92 32.67 435,265,312 +7.21(+28.35%)
Nov 23, 2021 31.53 32.35 19.74 25.45 531,669,440 -8.05(-24.03%)
Nov 22, 2021 33.51 34.64 31.89 33.50 753,147,328 +0.74(+2.25%)
Nov 19, 2021 32.24 33.08 31.90 32.77 533,993,120 +1.10(+3.47%)
Nov 18, 2021 32.36 32.75 31.60 31.67 780,870,464 +2.41(+8.25%)
Nov 17, 2021 30.41 30.48 28.79 29.25 424,129,408 -0.94(-3.12%)
Nov 16, 2021 29.75 30.38 29.70 30.20 262,949,072 +0.18(+0.59%)
Nov 15, 2021 30.54 30.63 29.24 30.02 384,093,216 -0.36(-1.20%)
Nov 12, 2021 30.00 30.67 29.62 30.38 413,152,160 +0.00(+0.00%)
Nov 11, 2021 30.46 30.58 29.77 30.38 330,630,048 +0.19(+0.63%)
Nov 10, 2021 29.35 30.19 634,893,440 -0.46(-1.49%)
Nov 09, 2021 32.27 32.30 29.96 30.65 645,385,152 -0.15(-0.48%)
Nov 08, 2021 30.14 31.09 29.90 30.80 502,119,968 +1.05(+3.54%)
Nov 05, 2021 30.18 31.39 29.40 29.75 851,461,824 -0.95(-3.09%)
Nov 04, 2021 27.22 31.36 27.11 30.69 1,153,299,456 +4.10(+15.42%)
Nov 03, 2021 26.66 26.78 26.23 26.59 239,672,800 +0.20(+0.75%)
Nov 02, 2021 25.82 26.67 25.79 26.39 293,994,016 +0.57(+2.22%)
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.