NVIDIA Corp (NQ: NVDA )

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%)
Nov 02, 2020	126.23	128.02	123.61	125.46	30,003,950	+0.47(+0.37%)
Oct 30, 2020	128.15	129.01	122.66	125.00	41,854,316	-4.89(-3.76%)
Oct 29, 2020	128.03	131.57	127.15	129.88	32,074,782	+3.96(+3.14%)
Oct 28, 2020	131.62	132.24	125.74	125.92	37,715,584	-7.68(-5.75%)
Oct 27, 2020	132.69	134.05	131.55	133.60	25,094,090	+2.55(+1.94%)
Oct 26, 2020	133.90	136.55	130.03	131.05	33,765,244	-4.48(-3.30%)
Oct 23, 2020	134.13	135.56	132.55	135.53	23,412,570	+2.29(+1.72%)
Oct 22, 2020	134.85	135.74	131.96	133.24	29,106,920	-1.63(-1.21%)
Oct 21, 2020	135.88	137.54	134.41	134.88	21,973,542	-1.20(-0.88%)
Oct 20, 2020	135.46	137.62	134.70	136.08	22,961,116	+1.47(+1.09%)
Oct 19, 2020	138.65	139.45	133.70	134.61	29,870,344	-3.13(-2.27%)
Oct 16, 2020	139.98	140.83	137.55	137.74	24,330,284	-1.58(-1.13%)
Oct 15, 2020	137.73	139.67	137.30	139.32	26,751,898	-1.25(-0.89%)
Oct 14, 2020	142.51	143.03	139.22	140.57	27,716,478	-1.53(-1.07%)
Oct 13, 2020	142.57	143.09	139.80	142.09	34,532,240	+0.22(+0.16%)
Oct 12, 2020	139.51	143.08	138.74	141.87	43,548,688	+4.62(+3.37%)
Oct 09, 2020	137.29	137.86	136.23	137.25	34,784,136	-0.76(-0.55%)
Oct 08, 2020	140.36	140.46	137.20	138.01	37,936,036	-1.25(-0.90%)
Oct 07, 2020	139.61	140.81	138.25	139.26	41,880,012	+2.27(+1.66%)
Oct 06, 2020	137.92	141.03	136.28	136.99	78,587,528	+0.94(+0.69%)
Oct 05, 2020	132.00	136.07	131.87	136.05	48,040,476	+5.79(+4.44%)
Oct 02, 2020	131.89	134.82	130.15	130.26	55,401,044	-5.51(-4.06%)
Oct 01, 2020	137.20	137.25	134.24	135.77	52,615,224	+0.84(+0.62%)
Sep 30, 2020	131.21	135.85	131.14	134.93	69,066,400	+3.04(+2.30%)
Sep 29, 2020	129.02	134.06	128.98	131.90	62,374,968	+1.90(+1.46%)
Sep 28, 2020	130.04	130.16	127.15	129.99	57,479,868	+1.61(+1.25%)
Sep 25, 2020	124.13	128.48	122.12	128.38	58,963,208	+5.24(+4.26%)
Sep 24, 2020	120.39	125.35	119.81	123.14	73,251,616	+2.24(+1.85%)
Sep 23, 2020	125.41	126.92	120.46	120.91	64,778,984	-5.13(-4.07%)
Sep 22, 2020	125.41	126.13	121.22	126.03	64,741,100	+1.20(+0.96%)
Sep 21, 2020	118.92	124.88	118.72	124.83	72,244,952	+3.27(+2.69%)
Sep 18, 2020	125.59	125.98	119.56	121.56	70,037,960	-2.73(-2.20%)
Sep 17, 2020	120.99	125.55	120.02	124.29	79,411,992	-0.51(-0.41%)
Sep 16, 2020	129.22	130.57	124.80	124.80	55,862,384	-4.75(-3.67%)
Sep 15, 2020	132.44	132.62	127.93	129.55	72,841,248	+1.18(+0.92%)
Sep 14, 2020	130.45	132.78	125.97	128.37	120,417,592	+7.06(+5.82%)
Sep 11, 2020	124.51	126.18	118.63	121.31	63,867,448	-1.47(-1.20%)
Sep 10, 2020	129.54	130.29	121.34	122.78	69,980,344	-4.02(-3.17%)
Sep 09, 2020	123.66	127.74	121.98	126.80	73,741,936	+8.00(+6.73%)
Sep 08, 2020	117.02	125.16	116.72	118.80	79,718,520	-7.08(-5.62%)
Sep 04, 2020	127.49	131.39	116.73	125.88	146,770,272	-3.92(-3.02%)
Sep 03, 2020	137.91	138.46	128.44	129.80	94,465,976	-13.27(-9.28%)
Sep 02, 2020	146.63	146.86	138.62	143.07	87,589,184	+5.24(+3.80%)

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.