StockSelector.com
  Research, Select, & Monitor Thursday, December 12, 2019 10:56:33 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
NVIDIA Corp.$221.06$3.721.71%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/18/2019 to 12/11/2019 
Date Open High Low Close Volume
12/11/2019 214.400 217.560 214.300 217.340 5,850,200
12/10/2019 213.380 216.060 211.260 213.980 6,417,200
12/9/2019 211.250 214.370 210.900 212.170 5,378,300
12/6/2019 211.520 213.490 211.120 212.170 5,810,400
12/5/2019 210.300 210.930 207.508 208.740 4,628,400
12/4/2019 211.020 211.920 208.270 209.420 6,840,400
12/3/2019 201.870 207.820 200.370 207.660 11,853,600
12/2/2019 216.460 217.000 208.640 209.250 9,346,700
11/29/2019 217.000 218.140 215.780 216.740 3,538,900
11/27/2019 218.670 220.050 217.180 218.240 5,410,700
11/26/2019 220.500 220.690 216.740 217.000 9,642,000
11/25/2019 216.040 221.410 215.520 221.210 12,683,600
11/22/2019 211.090 212.963 209.940 210.890 5,602,400
11/21/2019 211.000 213.240 209.310 210.180 7,209,700
11/20/2019 207.070 214.550 206.564 211.180 11,825,400
11/19/2019 211.030 211.980 205.650 207.990 10,384,500
11/18/2019 203.890 213.350 203.770 212.280 14,382,900
11/15/2019 209.700 211.780 200.638 204.190 26,355,400
11/14/2019 208.930 209.880 206.516 209.790 13,175,100
11/13/2019 208.350 209.460 205.900 208.570 7,553,700
11/12/2019 209.720 211.860 208.310 209.610 7,090,500
11/11/2019 207.750 209.110 204.280 208.180 6,094,700
11/8/2019 207.660 209.050 206.150 207.780 4,735,100
11/7/2019 211.110 211.700 206.540 208.340 7,002,400
11/6/2019 208.640 209.670 204.110 207.630 6,725,300
11/5/2019 210.490 211.540 207.680 209.610 7,521,700
11/4/2019 205.850 211.000 204.920 210.500 9,417,900
11/1/2019 199.600 203.890 198.593 202.590 7,090,900
10/31/2019 202.160 203.000 197.810 201.020 5,243,300
10/30/2019 204.000 204.230 200.260 203.000 5,149,000
10/29/2019 206.230 206.490 202.140 202.920 5,280,900
10/28/2019 206.300 208.900 205.117 206.790 8,269,700
10/25/2019 200.100 205.380 199.790 204.540 10,577,200
10/24/2019 196.750 198.210 195.380 196.860 5,975,900
10/23/2019 192.060 195.660 191.030 195.090 7,144,200
10/22/2019 198.300 202.530 195.300 195.610 8,434,200
10/21/2019 192.960 196.550 192.200 196.010 6,674,100
10/18/2019 194.310 195.620 187.500 190.490 7,690,600
10/17/2019 196.000 197.814 192.100 194.290 6,607,900
10/16/2019 195.000 199.220 193.750 194.210 10,818,800
10/15/2019 190.160 199.290 189.600 196.370 16,699,600
10/14/2019 185.640 187.370 184.385 186.530 5,258,300
10/11/2019 186.410 189.340 185.650 185.990 11,271,600
10/10/2019 180.620 185.080 180.410 183.030 8,187,800
10/9/2019 180.320 182.700 179.160 180.710 7,696,900
10/8/2019 180.640 180.640 176.500 177.230 11,233,500
10/7/2019 184.580 188.340 184.230 184.330 12,207,800
10/4/2019 181.400 183.150 178.780 181.970 6,699,000
10/3/2019 173.220 181.560 172.000 181.310 11,568,200
10/2/2019 173.120 173.600 170.130 173.040 7,391,500
10/1/2019 175.000 181.000 173.810 174.000 9,189,100
9/30/2019 172.140 174.480 171.540 174.070 4,829,900
9/27/2019 175.660 177.700 169.320 171.760 9,148,900
9/26/2019 177.840 178.190 175.290 177.340 5,945,600
9/25/2019 172.510 179.020 170.710 178.230 7,827,600
9/24/2019 176.100 177.290 171.100 172.530 8,031,000
9/23/2019 172.700 176.670 172.550 174.840 6,395,600
9/20/2019 176.900 177.850 172.280 172.690 8,931,200
9/19/2019 180.220 180.960 176.510 176.940 6,408,500
9/18/2019 180.790 181.420 176.500 179.980 6,600,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.