Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 202.92 205.65 202.69 204.58 10,399,222 +2.94(+1.46%)
Oct 30, 2017 199.69 203.87 199.05 201.64 12,731,077 +1.96(+0.98%)
Oct 27, 2017 195.67 199.69 194.63 199.69 14,460,648 +6.10(+3.15%)
Oct 26, 2017 192.68 194.05 191.75 193.58 8,129,556 +2.01(+1.05%)
Oct 25, 2017 194.96 197.07 189.11 191.57 20,920,400 -4.97(-2.53%)
Oct 24, 2017 194.87 196.61 193.83 196.54 10,270,941 +2.04(+1.05%)
Oct 23, 2017 195.65 196.71 193.69 194.50 10,821,716 -0.28(-0.14%)
Oct 20, 2017 196.35 197.44 194.42 194.78 11,413,441 -0.89(-0.46%)
Oct 19, 2017 192.34 195.87 190.38 195.67 14,410,006 +0.22(+0.11%)
Oct 18, 2017 195.97 196.00 191.24 195.45 14,319,929 -0.17(-0.09%)
Oct 17, 2017 194.97 196.76 194.23 195.62 12,086,135 -0.18(-0.09%)
Oct 16, 2017 193.69 195.91 191.16 195.80 14,542,681 +3.30(+1.72%)
Oct 13, 2017 191.47 192.89 189.59 192.49 15,889,441 +3.52(+1.86%)
Oct 12, 2017 189.02 191.01 187.88 188.97 13,344,127 +0.09(+0.05%)
Oct 11, 2017 187.56 188.94 185.72 188.88 13,370,800 +1.99(+1.06%)
Oct 10, 2017 189.37 190.85 185.24 186.89 24,623,012 +3.50(+1.91%)
Oct 09, 2017 180.82 184.72 180.07 183.39 14,211,264 +4.05(+2.26%)
Oct 06, 2017 177.71 179.88 177.07 179.35 8,056,768 +0.52(+0.29%)
Oct 05, 2017 179.90 180.04 177.62 178.82 11,043,434 -0.10(-0.06%)
Oct 04, 2017 177.69 179.81 176.22 178.92 10,806,399 +1.48(+0.84%)
Oct 03, 2017 177.32 178.63 175.67 177.44 9,855,855 +0.37(+0.21%)
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.