Indicators

NVIDIA Corp (NQ: NVDA )

1,209.98 -14.42 (-1.18%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.668	7.775	7.660	7.741	33,473,870	+0.08(+1.05%)
Nov 27, 2015	7.611	7.685	7.572	7.660	8,913,526	+0.06(+0.84%)
Nov 25, 2015	7.592	7.597	7.597	7.597	14,168,117	-0.01(-0.13%)
Nov 24, 2015	7.546	7.672	7.511	7.607	20,020,550	+0.06(+0.81%)
Nov 23, 2015	7.724	7.724	7.517	7.546	24,847,992	-0.11(-1.50%)
Nov 20, 2015	7.650	7.704	7.604	7.660	24,560,474	+0.07(+0.87%)
Nov 19, 2015	7.599	7.670	7.538	7.594	26,027,140	+0.02(+0.29%)
Nov 18, 2015	7.421	7.582	7.339	7.572	35,875,576	+0.18(+2.46%)
Nov 17, 2015	7.410	7.454	7.360	7.391	26,433,080	+0.00(+0.00%)
Nov 16, 2015	7.340	7.395	7.281	7.391	35,399,676	+0.15(+2.01%)
Nov 13, 2015	7.398	7.429	7.208	7.245	30,124,148	-0.15(-1.97%)
Nov 12, 2015	7.400	7.468	7.359	7.391	29,931,216	-0.03(-0.36%)
Nov 11, 2015	7.495	7.549	7.391	7.417	63,769,964	-0.07(-0.97%)
Nov 10, 2015	7.536	7.578	7.330	7.490	56,790,572	-0.15(-1.91%)
Nov 09, 2015	7.595	7.658	7.529	7.636	50,652,188	-0.03(-0.44%)
Nov 06, 2015	7.403	7.765	7.250	7.670	120,549,128	+0.93(+13.86%)
Nov 05, 2015	6.848	6.867	6.717	6.737	49,149,620	-0.08(-1.14%)
Nov 04, 2015	6.909	6.960	6.783	6.814	45,479,380	-0.11(-1.65%)
Nov 03, 2015	6.936	6.975	6.851	6.929	38,744,624	-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.