NVIDIA Corp (NQ: NVDA )

553.67 USD +5.09 (+0.93%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.360 8.930 8.340 8.760 15,221,282 +0.13(+1.51%)
Oct 30, 2008 8.750 8.800 8.100 8.630 16,432,514 +0.35(+4.23%)
Oct 29, 2008 7.970 8.800 7.930 8.280 24,433,039 +0.26(+3.24%)
Oct 28, 2008 7.340 8.030 7.210 8.020 21,248,085 +1.05(+15.06%)
Oct 27, 2008 6.570 7.380 6.360 6.970 17,473,340 +0.36(+5.45%)
Oct 24, 2008 6.000 6.950 5.970 6.610 19,958,862 +0.07(+1.07%)
Oct 23, 2008 6.910 7.080 6.260 6.540 20,804,744 -0.39(-5.63%)
Oct 22, 2008 7.100 7.400 6.740 6.930 15,027,198 -0.27(-3.75%)
Oct 21, 2008 7.650 7.730 7.160 7.200 16,465,840 -0.60(-7.69%)
Oct 20, 2008 7.910 7.970 7.610 7.800 14,893,059 +0.15(+1.96%)
Oct 17, 2008 7.480 8.090 7.340 7.650 20,986,001 -0.05(-0.65%)
Oct 16, 2008 7.230 7.740 6.900 7.700 25,474,597 +0.68(+9.69%)
Oct 15, 2008 7.820 7.860 7.020 7.020 21,351,558 -0.85(-10.80%)
Oct 14, 2008 8.350 8.400 7.650 7.870 30,226,544 -0.18(-2.24%)
Oct 13, 2008 7.390 8.060 7.300 8.050 22,912,828 +1.24(+18.21%)
Oct 10, 2008 6.320 7.330 6.280 6.810 30,012,154 -0.11(-1.59%)
Oct 09, 2008 7.660 7.770 6.840 6.920 22,736,895 -0.47(-6.36%)
Oct 08, 2008 6.980 7.820 6.910 7.390 30,486,302 +0.15(+2.07%)
Oct 07, 2008 8.130 8.150 7.180 7.240 26,499,548 -0.61(-7.77%)
Oct 06, 2008 8.600 8.620 7.310 7.850 41,934,155 -1.18(-13.07%)
Oct 03, 2008 9.480 9.750 8.970 9.030 23,531,445 -0.30(-3.22%)
Oct 02, 2008 10.48 10.48 9.280 9.330 19,692,597 -1.08(-10.37%)
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.