Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	132.29	133.76	129.37	133.65	28,669,646	+1.40(+1.06%)
Nov 27, 2020	133.38	133.71	131.34	132.25	16,773,172	+0.26(+0.20%)
Nov 25, 2020	129.97	132.33	129.84	131.99	26,063,034	+2.76(+2.14%)
Nov 24, 2020	131.06	131.26	128.50	129.22	34,652,180	-1.82(-1.39%)
Nov 23, 2020	131.35	133.46	129.80	131.04	36,137,784	+0.52(+0.40%)
Nov 20, 2020	134.17	134.57	130.29	130.52	34,202,544	-3.51(-2.62%)
Nov 19, 2020	131.76	134.50	130.64	134.03	56,564,076	+0.11(+0.09%)
Nov 18, 2020	134.28	135.69	131.49	133.92	49,680,988	+0.06(+0.05%)
Nov 17, 2020	135.15	135.59	132.67	133.85	31,173,416	-0.93(-0.69%)
Nov 16, 2020	131.36	136.12	131.20	134.78	41,382,488	+2.18(+1.64%)
Nov 13, 2020	135.90	136.31	130.24	132.61	34,771,300	-1.59(-1.19%)
Nov 12, 2020	134.42	137.28	132.79	134.20	36,682,148	+0.39(+0.29%)
Nov 11, 2020	130.18	133.98	129.13	133.81	40,508,964	+6.46(+5.07%)
Nov 10, 2020	135.69	135.69	125.94	127.35	64,392,640	-8.58(-6.31%)
Nov 09, 2020	145.13	146.51	135.73	135.93	58,310,408	-9.29(-6.40%)
Nov 06, 2020	140.71	145.49	138.57	145.22	38,440,156	+4.01(+2.84%)
Nov 05, 2020	141.24	143.00	139.53	141.21	31,859,280	+3.65(+2.65%)
Nov 04, 2020	133.53	137.90	133.00	137.56	41,063,936	+7.73(+5.95%)
Nov 03, 2020	126.74	130.69	125.68	129.84	27,279,796	+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.