NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.667 7.774 7.660 7.740 33,476,618 +0.08(+1.05%)
Nov 27, 2015 7.611 7.684 7.572 7.660 8,914,258 +0.06(+0.84%)
Nov 25, 2015 7.591 7.596 7.596 7.596 14,169,281 -0.01(-0.13%)
Nov 24, 2015 7.545 7.672 7.511 7.606 20,022,196 +0.06(+0.81%)
Nov 23, 2015 7.723 7.723 7.517 7.545 24,850,032 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.603 7.660 24,562,492 +0.07(+0.87%)
Nov 19, 2015 7.599 7.669 7.538 7.594 26,029,278 +0.02(+0.29%)
Nov 18, 2015 7.420 7.582 7.339 7.572 35,878,524 +0.18(+2.46%)
Nov 17, 2015 7.409 7.453 7.359 7.390 26,435,252 +0.00(+0.00%)
Nov 16, 2015 7.339 7.395 7.281 7.390 35,402,584 +0.15(+2.01%)
Nov 13, 2015 7.397 7.429 7.208 7.244 30,126,622 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.358 7.390 29,933,674 -0.03(-0.36%)
Nov 11, 2015 7.494 7.548 7.390 7.417 63,775,204 -0.07(-0.97%)
Nov 10, 2015 7.536 7.577 7.329 7.490 56,795,236 -0.15(-1.91%)
Nov 09, 2015 7.594 7.657 7.529 7.635 50,656,348 -0.03(-0.44%)
Nov 06, 2015 7.402 7.764 7.249 7.670 120,559,032 +0.93(+13.86%)
Nov 05, 2015 6.848 6.866 6.717 6.736 49,153,660 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.782 6.814 45,483,116 -0.11(-1.65%)
Nov 03, 2015 6.935 6.974 6.850 6.928 38,747,804 -0.05(-0.70%)
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.