Indicators

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.944	2.997	2.912	2.995	55,585,728	+0.06(+2.11%)
Nov 27, 2009	2.889	2.967	2.873	2.933	30,520,040	-0.06(-2.14%)
Nov 25, 2009	2.997	3.038	2.975	2.997	48,184,072	+0.03(+1.16%)
Nov 24, 2009	2.967	2.988	2.914	2.963	45,632,720	-0.02(-0.62%)
Nov 23, 2009	3.002	3.056	2.967	2.981	42,620,828	+0.02(+0.78%)
Nov 20, 2009	2.908	2.972	2.901	2.958	46,546,180	-0.02(-0.62%)
Nov 19, 2009	3.034	3.034	2.921	2.976	90,910,600	-0.12(-3.99%)
Nov 18, 2009	3.119	3.130	3.047	3.100	49,663,404	-0.05(-1.53%)
Nov 17, 2009	3.155	3.155	3.089	3.148	38,172,600	-0.00(-0.15%)
Nov 16, 2009	3.137	3.190	3.121	3.153	43,917,680	+0.04(+1.40%)
Nov 13, 2009	3.100	3.125	3.070	3.109	42,359,448	+0.02(+0.74%)
Nov 12, 2009	3.123	3.176	3.077	3.086	55,148,072	-0.01(-0.30%)
Nov 11, 2009	3.061	3.169	3.056	3.096	95,018,072	+0.08(+2.82%)
Nov 10, 2009	3.098	3.098	2.972	3.011	85,201,088	-0.08(-2.45%)
Nov 09, 2009	3.059	3.130	3.057	3.086	89,197,224	+0.07(+2.28%)
Nov 06, 2009	2.990	3.080	2.953	3.018	178,924,960	+0.20(+7.25%)
Nov 05, 2009	2.779	2.841	2.770	2.814	103,656,880	+0.07(+2.42%)
Nov 04, 2009	2.775	2.804	2.736	2.747	99,960,104	-0.01(-0.25%)
Nov 03, 2009	2.678	2.768	2.651	2.754	95,558,720	-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.