Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NVDQ )

3.215 +0.195 (+6.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.050 3.250 3.000 3.215 56,746,240 +0.19(+6.46%)
Nov 21, 2024 2.910 3.270 2.760 3.020 77,852,144 -0.04(-1.31%)
Nov 20, 2024 3.000 3.180 2.992 3.060 48,653,216 +0.04(+1.49%)
Nov 19, 2024 3.280 3.290 3.000 3.015 42,590,928 -0.32(-9.60%)
Nov 18, 2024 3.360 3.470 3.270 3.335 45,336,052 +0.09(+2.77%)
Nov 15, 2024 3.120 3.330 3.115 3.245 34,971,976 +0.20(+6.57%)
Nov 14, 2024 3.020 3.100 2.950 3.045 36,435,920 -0.02(-0.65%)
Nov 13, 2024 2.960 3.087 2.945 3.065 36,461,880 +0.08(+2.68%)
Nov 12, 2024 3.050 3.085 2.930 2.985 43,888,968 -0.13(-4.17%)
Nov 11, 2024 2.980 3.190 2.970 3.115 27,449,734 +0.09(+2.98%)
Nov 08, 2024 2.980 3.080 2.930 3.025 25,967,444 +0.05(+1.68%)
Nov 07, 2024 3.080 3.085 2.970 2.975 24,349,744 -0.15(-4.65%)
Nov 06, 2024 3.230 3.280 3.060 3.120 33,398,552 -0.26(-7.83%)
Nov 05, 2024 3.510 3.520 3.360 3.385 23,510,318 -0.20(-5.45%)
Nov 04, 2024 3.530 3.610 3.430 3.580 36,449,864 -0.04(-1.10%)
Nov 01, 2024 3.660 3.665 3.510 3.620 35,608,096 -0.15(-4.11%)
Oct 31, 2024 3.530 3.800 3.530 3.775 31,387,412 +0.33(+9.58%)
Oct 30, 2024 3.430 3.560 3.390 3.445 28,310,932 +0.10(+2.99%)
Oct 29, 2024 3.400 3.466 3.300 3.345 18,025,934 -0.04(-1.33%)
Oct 28, 2024 3.270 3.408 3.265 3.390 17,735,016 +0.06(+1.80%)
Oct 25, 2024 3.370 3.370 3.210 3.330 37,453,360 -0.06(-1.91%)
Oct 24, 2024 3.370 3.490 3.340 3.395 27,917,284 -0.04(-1.02%)
Oct 23, 2024 3.310 3.525 3.305 3.430 36,931,660 +0.18(+5.54%)
Oct 22, 2024 3.280 3.330 3.210 3.250 33,874,320 +0.00(+0.15%)
Oct 21, 2024 3.530 3.530 3.240 3.245 44,794,616 -0.29(-8.20%)
Oct 18, 2024 3.490 3.570 3.490 3.535 21,464,706 -0.05(-1.39%)
Oct 17, 2024 3.460 3.590 3.380 3.585 37,102,168 -0.07(-1.92%)
Oct 16, 2024 3.760 3.895 3.600 3.655 33,209,144 -0.25(-6.28%)
Oct 15, 2024 3.580 4.040 3.538 3.900 43,457,488 +0.34(+9.55%)
Oct 14, 2024 3.650 3.660 3.470 3.560 25,694,932 -0.19(-4.94%)
Oct 11, 2024 3.780 3.800 3.684 3.745 15,443,661 +0.00(+0.00%)
Oct 10, 2024 3.900 3.940 3.730 3.745 27,227,048 -0.11(-2.98%)
Oct 09, 2024 3.780 3.940 3.760 3.860 24,416,678 +0.00(+0.13%)
Oct 08, 2024 4.020 4.075 3.810 3.855 23,491,214 -0.33(-7.89%)
Oct 07, 2024 4.380 4.390 3.984 4.185 27,409,068 -0.21(-4.67%)
Oct 04, 2024 4.380 4.610 4.375 4.390 17,351,404 -0.14(-3.09%)
Oct 03, 2024 4.700 4.730 4.415 4.530 20,565,608 -0.34(-6.98%)
Oct 02, 2024 5.070 5.180 4.810 4.870 16,620,490 -0.15(-2.99%)
Oct 01, 2024 4.650 5.100 4.590 5.020 20,457,022 +0.35(+7.49%)
Sep 30, 2024 4.830 4.920 4.660 4.670 18,320,132 -0.00(-0.11%)
Sep 27, 2024 4.480 4.820 4.480 4.675 18,399,980 +0.18(+4.12%)
Sep 26, 2024 4.280 4.645 4.210 4.490 25,092,530 -0.03(-0.66%)
Sep 25, 2024 4.640 4.660 4.400 4.520 22,911,252 -0.20(-4.24%)
Sep 24, 2024 5.120 5.210 4.640 4.720 26,235,608 -0.40(-7.81%)
Sep 23, 2024 5.110 5.250 5.065 5.120 14,658,173 -0.02(-0.39%)
Sep 20, 2024 5.070 5.200 4.940 5.140 15,212,871 +0.15(+3.11%)
Sep 19, 2024 5.050 5.050 4.830 4.985 13,846,261 -0.43(-8.03%)
Sep 18, 2024 5.180 5.430 5.020 5.420 16,945,036 +0.22(+4.23%)
Sep 17, 2024 4.980 5.280 4.935 5.200 15,746,746 +0.09(+1.76%)
Sep 16, 2024 5.120 5.301 4.995 5.110 13,217,810 +0.18(+3.65%)
Sep 13, 2024 4.930 5.040 4.850 4.930 12,353,385 +0.02(+0.41%)
Sep 12, 2024 5.120 5.245 4.780 4.910 21,815,936 -0.21(-4.10%)
Sep 11, 2024 5.950 6.180 5.085 5.120 27,867,960 -1.00(-16.27%)
Sep 10, 2024 6.140 6.480 5.950 6.115 11,948,504 -0.17(-2.78%)
Sep 09, 2024 6.500 6.660 6.282 6.290 15,614,406 -0.47(-7.02%)
Sep 06, 2024 6.160 6.990 6.150 6.765 21,465,092 +0.51(+8.15%)
Sep 05, 2024 6.530 6.545 5.965 6.255 21,216,500 -0.12(-1.96%)
Sep 04, 2024 6.510 6.620 5.940 6.380 26,375,158 +0.21(+3.40%)
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.