Skip to main content

NVIDIA Corp (NQ: NVDA )

212.46 +1.57 (+0.74%)
Streaming Delayed Price Updated: 10:40 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.29 18.70 18.20 18.69 6,698,016 +0.81(+4.55%)
Oct 30, 2014 17.95 18.02 17.65 17.88 4,448,906 -0.11(-0.61%)
Oct 29, 2014 18.03 18.14 17.83 17.99 4,398,791 -0.12(-0.66%)
Oct 28, 2014 17.64 18.14 17.62 18.11 5,032,138 +0.42(+2.38%)
Oct 27, 2014 17.67 17.76 17.68 17.69 3,791,812 +0.01(+0.05%)
Oct 24, 2014 17.60 17.79 17.49 17.68 5,491,718 +0.19(+1.07%)
Oct 23, 2014 17.41 17.62 17.29 17.49 5,604,306 +0.38(+2.21%)
Oct 22, 2014 17.50 17.56 17.12 17.12 6,258,665 -0.41(-2.35%)
Oct 21, 2014 16.93 17.55 16.89 17.53 9,174,868 +0.72(+4.27%)
Oct 20, 2014 16.67 16.96 16.55 16.81 5,234,859 +0.14(+0.86%)
Oct 17, 2014 16.90 17.09 16.60 16.67 7,597,165 -0.03(-0.17%)
Oct 16, 2014 16.39 16.77 16.35 16.70 9,174,839 +0.01(+0.06%)
Oct 15, 2014 16.20 16.77 16.09 16.69 10,567,885 +0.25(+1.54%)
Oct 14, 2014 16.28 16.89 16.19 16.43 9,841,210 +0.37(+2.32%)
Oct 13, 2014 16.23 16.55 16.04 16.06 10,390,201 -0.06(-0.36%)
Oct 10, 2014 17.00 17.06 16.11 16.12 18,065,938 -1.02(-5.95%)
Oct 09, 2014 17.39 17.41 16.99 17.14 8,020,857 -0.33(-1.92%)
Oct 08, 2014 17.14 17.56 17.00 17.47 6,798,375 +0.32(+1.87%)
Oct 07, 2014 17.26 17.43 17.13 17.15 7,888,697 -0.19(-1.08%)
Oct 06, 2014 17.51 17.65 17.22 17.34 5,200,757 -0.11(-0.60%)
Oct 03, 2014 17.51 17.75 17.44 17.44 6,248,791 +0.04(+0.22%)
Oct 02, 2014 17.45 17.54 17.00 17.40 7,551,533 -0.08(-0.44%)
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.