Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.945	2.997	2.912	2.995	55,579,284	+0.06(+2.11%)
Nov 27, 2009	2.890	2.967	2.873	2.933	30,516,502	-0.06(-2.14%)
Nov 25, 2009	2.997	3.039	2.976	2.997	48,178,488	+0.03(+1.16%)
Nov 24, 2009	2.967	2.988	2.915	2.963	45,627,428	-0.02(-0.62%)
Nov 23, 2009	3.002	3.056	2.967	2.981	42,615,888	+0.02(+0.78%)
Nov 20, 2009	2.908	2.972	2.901	2.958	46,540,784	-0.02(-0.62%)
Nov 19, 2009	3.034	3.034	2.922	2.977	90,900,064	-0.12(-3.99%)
Nov 18, 2009	3.119	3.130	3.048	3.101	49,657,648	-0.05(-1.53%)
Nov 17, 2009	3.155	3.155	3.089	3.149	38,168,176	-0.00(-0.15%)
Nov 16, 2009	3.137	3.190	3.121	3.153	43,912,588	+0.04(+1.40%)
Nov 13, 2009	3.101	3.126	3.071	3.110	42,354,536	+0.02(+0.74%)
Nov 12, 2009	3.123	3.176	3.078	3.087	55,141,680	-0.01(-0.30%)
Nov 11, 2009	3.062	3.169	3.056	3.096	95,007,056	+0.08(+2.82%)
Nov 10, 2009	3.098	3.098	2.972	3.011	85,191,208	-0.08(-2.45%)
Nov 09, 2009	3.059	3.130	3.057	3.087	89,186,888	+0.07(+2.28%)
Nov 06, 2009	2.990	3.080	2.954	3.018	178,904,224	+0.20(+7.25%)
Nov 05, 2009	2.779	2.841	2.770	2.814	103,644,864	+0.07(+2.42%)
Nov 04, 2009	2.775	2.805	2.736	2.747	99,948,520	-0.01(-0.25%)
Nov 03, 2009	2.679	2.768	2.651	2.754	95,547,640	-0.01(-0.50%)

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.