Skip to main content

NVIDIA Corp (NQ: NVDA )

135.58 +4.60 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.03 54.31 53.72 53.96 14,213,725 -0.37(-0.69%)
Nov 27, 2019 54.44 54.79 54.07 54.34 21,731,668 +0.23(+0.43%)
Nov 26, 2019 54.86 54.91 53.92 54.10 38,711,988 -0.93(-1.70%)
Nov 25, 2019 53.75 55.09 53.62 55.04 50,894,780 +2.57(+4.89%)
Nov 22, 2019 52.52 52.98 52.23 52.47 22,518,188 +0.18(+0.34%)
Nov 21, 2019 52.50 53.05 52.08 52.29 28,943,812 -0.25(-0.47%)
Nov 20, 2019 51.52 53.38 51.39 52.54 47,487,732 +0.79(+1.53%)
Nov 19, 2019 52.50 52.74 51.16 51.75 41,655,964 -1.07(-2.02%)
Nov 18, 2019 50.73 53.08 50.70 52.81 57,737,516 +2.01(+3.96%)
Nov 15, 2019 52.17 52.69 49.92 50.80 105,932,424 -1.39(-2.67%)
Nov 14, 2019 51.98 52.22 51.38 52.19 52,089,244 +0.30(+0.58%)
Nov 13, 2019 51.84 52.11 51.23 51.89 30,260,570 -0.26(-0.50%)
Nov 12, 2019 52.18 52.71 51.83 52.15 28,487,718 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.82 51.79 24,463,572 +0.10(+0.19%)
Nov 08, 2019 51.66 52.01 51.29 51.69 19,032,176 -0.14(-0.27%)
Nov 07, 2019 52.52 52.67 51.39 51.83 28,123,754 +0.18(+0.34%)
Nov 06, 2019 51.91 52.16 50.78 51.66 27,009,894 -0.49(-0.94%)
Nov 05, 2019 52.37 52.63 51.67 52.15 30,210,976 -0.22(-0.42%)
Nov 04, 2019 51.21 52.50 50.98 52.37 37,733,280 +1.97(+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.