Indicators

NVIDIA Corp (NQ: NVDA )

1,145.29 +6.28 (+0.55%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	132.30	133.77	129.38	133.66	28,667,292	+1.40(+1.06%)
Nov 27, 2020	133.39	133.72	131.35	132.26	16,771,795	+0.26(+0.20%)
Nov 25, 2020	129.98	132.34	129.85	132.00	26,060,894	+2.76(+2.14%)
Nov 24, 2020	131.08	131.27	128.51	129.23	34,649,332	-1.82(-1.39%)
Nov 23, 2020	131.36	133.47	129.81	131.05	36,134,816	+0.52(+0.40%)
Nov 20, 2020	134.18	134.59	130.30	130.53	34,199,732	-3.51(-2.62%)
Nov 19, 2020	131.78	134.52	130.65	134.04	56,559,432	+0.11(+0.09%)
Nov 18, 2020	134.29	135.70	131.50	133.93	49,676,912	+0.06(+0.05%)
Nov 17, 2020	135.16	135.60	132.68	133.87	31,170,856	-0.93(-0.69%)
Nov 16, 2020	131.38	136.13	131.21	134.79	41,379,092	+2.18(+1.64%)
Nov 13, 2020	135.91	136.32	130.25	132.62	34,768,444	-1.59(-1.19%)
Nov 12, 2020	134.43	137.29	132.81	134.21	36,679,136	+0.39(+0.29%)
Nov 11, 2020	130.19	133.99	129.14	133.82	40,505,636	+6.46(+5.07%)
Nov 10, 2020	135.70	135.70	125.95	127.36	64,387,352	-8.58(-6.32%)
Nov 09, 2020	145.14	146.52	135.75	135.94	58,305,620	-9.29(-6.40%)
Nov 06, 2020	140.72	145.50	138.58	145.23	38,437,000	+4.01(+2.84%)
Nov 05, 2020	141.25	143.01	139.54	141.22	31,856,664	+3.65(+2.65%)
Nov 04, 2020	133.54	137.91	133.01	137.58	41,060,564	+7.73(+5.95%)
Nov 03, 2020	126.75	130.70	125.69	129.85	27,277,556	+4.38(+3.49%)

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.