NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	331.14	332.98	318.11	326.22	62,197,752	-6.99(-2.10%)
Nov 29, 2021	323.12	333.56	323.12	333.20	45,783,256	+15.40(+4.85%)
Nov 26, 2021	325.46	326.56	312.98	317.81	28,354,338	-8.39(-2.57%)
Nov 24, 2021	314.09	328.00	308.77	326.20	43,588,732	+72.04(+28.35%)
Nov 23, 2021	314.82	323.06	197.07	254.15	53,242,920	-80.39(-24.03%)
Nov 22, 2021	334.61	345.89	318.47	334.54	75,422,360	+7.36(+2.25%)
Nov 19, 2021	321.89	330.33	318.52	327.18	53,475,616	+10.96(+3.47%)
Nov 18, 2021	323.13	327.06	315.54	316.22	78,198,632	+24.10(+8.25%)
Nov 17, 2021	303.67	304.33	287.52	292.12	42,473,548	-9.41(-3.12%)
Nov 16, 2021	297.10	303.39	296.56	301.53	26,332,482	+1.78(+0.59%)
Nov 15, 2021	305.01	305.89	291.98	299.75	38,464,208	-3.64(-1.20%)
Nov 12, 2021	299.60	306.29	295.81	303.39	41,374,256	+0.00(+0.00%)
Nov 11, 2021	304.17	305.39	297.27	303.39	33,110,252	+1.90(+0.63%)
Nov 10, 2021	293.07			301.50	63,580,072	-4.56(-1.49%)
Nov 09, 2021	322.28	322.56	299.14	306.06	64,630,740	-1.47(-0.48%)
Nov 08, 2021	300.99	310.48	298.57	307.53	50,283,748	+10.50(+3.54%)
Nov 05, 2021	301.37	313.48	293.61	297.02	85,267,856	-9.46(-3.09%)
Nov 04, 2021	271.84	313.13	270.73	306.49	115,494,752	+40.95(+15.42%)
Nov 03, 2021	266.26	267.39	261.91	265.54	24,001,530	+1.97(+0.75%)
Nov 02, 2021	257.79	266.34	257.57	263.57	29,441,414	+5.73(+2.22%)
Nov 01, 2021	256.06	258.51	254.70	257.84	26,605,654	+2.59(+1.02%)
Oct 29, 2021	249.59	256.66	249.58	255.25	29,301,100	+6.25(+2.51%)
Oct 28, 2021	248.37	249.09		249.00	23,436,552	+4.89(+2.00%)
Oct 27, 2021	244.33	250.48	242.42	244.10	24,619,834	-2.66(-1.08%)
Oct 26, 2021	239.49			246.76	48,648,488	+15.48(+6.70%)
Oct 25, 2021	229.35	233.16		231.28	23,037,898	+4.39(+1.94%)
Oct 22, 2021	227.85		225.24	226.88	24,980,040	+0.34(+0.15%)
Oct 21, 2021	220.60	226.73	220.46	226.54	18,773,406	+5.83(+2.64%)
Oct 20, 2021	222.67	223.96	219.45	220.71	14,645,663	-1.82(-0.82%)
Oct 19, 2021	222.39	223.42	220.00	222.53	16,166,053	+0.68(+0.31%)
Oct 18, 2021	217.13	222.54	216.08	221.85	18,965,724	+3.59(+1.65%)
Oct 15, 2021	217.74	218.94	216.26	218.26	22,737,776	+1.16(+0.53%)
Oct 14, 2021	212.53	217.19	210.87	217.10	24,375,266	+8.06(+3.85%)
Oct 13, 2021	208.83	209.55	206.78	209.04	18,180,572	+2.68(+1.30%)
Oct 12, 2021	207.92	210.22	204.94	206.37	16,223,840	-0.24(-0.12%)
Oct 11, 2021	205.41	210.20	204.77	206.61	16,348,251	-1.36(-0.65%)
Oct 08, 2021	210.66	211.71	207.40	207.96	15,151,133	-2.44(-1.16%)
Oct 07, 2021	210.57	212.87	209.37	210.40	25,693,782	+3.74(+1.81%)
Oct 06, 2021	200.87	206.85	200.67	206.66	29,746,836	+2.49(+1.22%)
Oct 05, 2021	199.17	206.14	198.21	204.17	27,959,328	+7.18(+3.64%)
Oct 04, 2021	204.70	205.08	195.22	196.99	34,572,188	-10.08(-4.87%)
Oct 01, 2021	207.16	208.24	201.69	207.07	24,138,052	+0.26(+0.13%)
Sep 30, 2021	207.34	210.31	206.54	206.81	22,132,428	+1.99(+0.97%)
Sep 29, 2021	209.05	209.82	204.33	204.83	21,849,882	-1.82(-0.88%)
Sep 28, 2021	211.78	213.83	206.17	206.65	34,324,820	-9.55(-4.42%)
Sep 27, 2021	216.74	217.63	212.90	216.20	24,547,374	-4.24(-1.92%)
Sep 24, 2021	220.33	221.12	218.25	220.44	21,801,990	-4.00(-1.78%)
Sep 23, 2021	221.03	224.97	218.54	224.45	24,881,122	+5.40(+2.47%)
Sep 22, 2021	213.29	219.24	211.61	219.04	26,893,068	+6.94(+3.27%)
Sep 21, 2021	213.80	213.89	209.15	212.11	20,492,848	+1.33(+0.63%)
Sep 20, 2021	211.11	213.97	206.28	210.78	34,951,100	-7.86(-3.59%)
Sep 17, 2021	222.63	222.84	217.94	218.64	29,499,358	-3.41(-1.54%)
Sep 16, 2021	221.46	222.40	218.91	222.05	15,624,294	-0.99(-0.44%)
Sep 15, 2021	222.72	223.30	219.29	223.04	16,677,526	+0.89(+0.40%)
Sep 14, 2021	222.38	223.73	220.49	222.15	20,003,840	+1.00(+0.45%)
Sep 13, 2021	226.46	229.26	218.22	221.15	29,789,802	-3.25(-1.45%)
Sep 10, 2021	223.11	225.88	222.33	224.41	24,894,526	+3.00(+1.36%)
Sep 09, 2021	222.75	225.00	220.94	221.40	19,711,772	-1.61(-0.72%)
Sep 08, 2021	224.76	225.71	219.40	223.01	25,466,972	-3.19(-1.41%)
Sep 07, 2021	227.95	228.61	224.85	226.20	19,812,714	-1.85(-0.81%)
Sep 03, 2021	222.88	229.48	221.63	228.05	28,129,992	+4.46(+2.00%)
Sep 02, 2021	224.81	225.55	222.57	223.59	18,827,114	-0.45(-0.20%)

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.