NVIDIA Corp (NQ: NVDA )

470.62 USD -27.84 (-5.59%)
Streaming Delayed Price Updated: 2:07 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.10 15.19 14.80 14.80 12,999,313 -0.80(-5.13%)
Oct 28, 2011 15.12 15.74 15.08 15.60 12,254,622 +0.35(+2.30%)
Oct 27, 2011 15.16 15.40 14.82 15.25 14,443,299 +0.63(+4.31%)
Oct 26, 2011 14.73 14.81 14.20 14.62 12,576,829 +0.17(+1.18%)
Oct 25, 2011 14.81 14.93 14.42 14.45 14,444,636 -0.57(-3.79%)
Oct 24, 2011 14.54 15.25 14.51 15.02 13,381,105 +0.54(+3.73%)
Oct 21, 2011 14.59 14.83 14.24 14.48 15,713,951 +0.07(+0.49%)
Oct 20, 2011 14.76 14.82 13.84 14.41 24,756,838 -0.76(-5.01%)
Oct 19, 2011 15.50 15.77 15.12 15.17 13,933,189 -0.31(-2.00%)
Oct 18, 2011 14.86 15.52 14.77 15.48 14,771,530 +0.54(+3.61%)
Oct 17, 2011 15.54 15.54 14.86 14.94 15,293,554 -0.78(-4.96%)
Oct 14, 2011 15.73 15.89 15.34 15.72 17,570,763 +0.26(+1.68%)
Oct 13, 2011 14.54 15.49 14.50 15.46 21,346,437 +0.85(+5.82%)
Oct 12, 2011 14.90 14.91 14.60 14.61 15,301,072 -0.01(-0.07%)
Oct 11, 2011 14.66 14.90 14.57 14.62 20,401,964 -0.16(-1.08%)
Oct 10, 2011 14.39 14.78 14.36 14.78 13,346,337 +0.63(+4.45%)
Oct 07, 2011 13.95 14.36 13.66 14.15 20,177,799 +0.26(+1.87%)
Oct 06, 2011 13.81 13.93 13.41 13.89 19,329,721 +0.53(+3.97%)
Oct 05, 2011 12.87 13.48 12.61 13.36 21,417,142 +0.46(+3.57%)
Oct 04, 2011 11.52 12.90 11.47 12.90 34,025,741 +1.09(+9.23%)
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.