Indicators

NVIDIA Corp (NQ: NVDA )

123.54 -0.45 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.03	54.31	53.73	53.97	14,213,245	-0.37(-0.69%)
Nov 27, 2019	54.45	54.79	54.07	54.34	21,730,934	+0.23(+0.43%)
Nov 26, 2019	54.86	54.91	53.93	54.10	38,710,684	-0.93(-1.70%)
Nov 25, 2019	53.75	55.09	53.62	55.04	50,893,064	+2.57(+4.89%)
Nov 22, 2019	52.52	52.99	52.23	52.47	22,517,428	+0.18(+0.34%)
Nov 21, 2019	52.50	53.05	52.08	52.29	28,942,836	-0.25(-0.47%)
Nov 20, 2019	51.52	53.38	51.39	52.54	47,486,128	+0.79(+1.53%)
Nov 19, 2019	52.50	52.74	51.17	51.75	41,654,560	-1.07(-2.02%)
Nov 18, 2019	50.73	53.08	50.70	52.82	57,735,572	+2.01(+3.96%)
Nov 15, 2019	52.17	52.69	49.92	50.80	105,928,856	-1.39(-2.67%)
Nov 14, 2019	51.98	52.22	51.38	52.20	52,087,488	+0.30(+0.58%)
Nov 13, 2019	51.84	52.11	51.23	51.89	30,259,550	-0.26(-0.50%)
Nov 12, 2019	52.18	52.71	51.83	52.15	28,486,756	+0.36(+0.69%)
Nov 11, 2019	51.69	52.03	50.83	51.80	24,462,748	+0.10(+0.19%)
Nov 08, 2019	51.67	52.01	51.29	51.70	19,031,536	-0.14(-0.27%)
Nov 07, 2019	52.52	52.67	51.39	51.84	28,122,806	+0.18(+0.34%)
Nov 06, 2019	51.91	52.17	50.78	51.66	27,008,984	-0.49(-0.94%)
Nov 05, 2019	52.37	52.63	51.67	52.15	30,209,956	-0.22(-0.42%)
Nov 04, 2019	51.22	52.50	50.98	52.37	37,732,008	+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.