Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	0.7243	0.7264	0.7151	0.7213	22,472,462	-0.00(-0.47%)
Nov 26, 2003	0.7359	0.7382	0.7111	0.7247	46,727,080	+0.00(+0.09%)
Nov 25, 2003	0.7148	0.7301	0.7066	0.7240	85,686,464	+0.01(+1.72%)
Nov 24, 2003	0.6778	0.7134	0.6730	0.7117	102,535,192	+0.04(+6.51%)
Nov 21, 2003	0.6686	0.6778	0.6587	0.6683	58,553,164	-0.00(-0.05%)
Nov 20, 2003	0.6761	0.6910	0.6659	0.6686	80,482,504	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6897	0.6706	0.6869	61,866,844	+0.02(+2.80%)
Nov 18, 2003	0.6948	0.7032	0.6659	0.6683	107,998,776	-0.01(-1.45%)
Nov 17, 2003	0.6723	0.6863	0.6660	0.6781	64,604,268	-0.01(-1.06%)
Nov 14, 2003	0.7304	0.7304	0.6832	0.6853	96,673,688	-0.04(-5.91%)
Nov 13, 2003	0.7280	0.7386	0.7240	0.7284	63,185,496	+0.00(+0.05%)
Nov 12, 2003	0.7162	0.7304	0.7128	0.7280	67,209,456	+0.01(+1.32%)
Nov 11, 2003	0.7202	0.7328	0.7056	0.7185	87,059,296	-0.02(-2.49%)
Nov 10, 2003	0.7413	0.7515	0.7325	0.7369	131,790,912	-0.00(-0.28%)
Nov 07, 2003	0.7359	0.7495	0.7202	0.7389	467,891,392	+0.12(+19.70%)
Nov 06, 2003	0.6254	0.6285	0.6061	0.6173	125,728,376	+0.00(+0.17%)
Nov 05, 2003	0.6013	0.6224	0.5915	0.6163	96,084,848	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6139	76,231,320	-0.01(-0.93%)

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.