Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.647 3.697 3.585 3.618 74,286,000 -0.06(-1.77%)
Oct 28, 2004 3.672 3.750 3.647 3.683 56,155,200 -0.04(-1.07%)
Oct 27, 2004 3.558 3.790 3.558 3.723 107,403,600 +0.10(+2.76%)
Oct 26, 2004 3.663 3.797 3.542 3.623 245,577,600 +0.29(+8.62%)
Oct 25, 2004 3.292 3.408 3.285 3.335 52,916,400 +0.02(+0.45%)
Oct 22, 2004 3.542 3.550 3.310 3.320 68,646,000 -0.19(-5.41%)
Oct 21, 2004 3.467 3.555 3.440 3.510 101,396,400 +0.08(+2.26%)
Oct 20, 2004 3.382 3.447 3.362 3.433 54,020,400 +0.04(+1.18%)
Oct 19, 2004 3.493 3.527 3.368 3.393 61,848,000 -0.02(-0.66%)
Oct 18, 2004 3.335 3.450 3.308 3.415 57,397,200 +0.06(+1.79%)
Oct 15, 2004 3.458 3.462 3.270 3.355 128,048,400 -0.10(-2.75%)
Oct 14, 2004 3.590 3.590 3.425 3.450 51,326,400 -0.11(-3.02%)
Oct 13, 2004 3.688 3.735 3.527 3.558 67,281,600 -0.02(-0.63%)
Oct 12, 2004 3.510 3.607 3.453 3.580 82,723,200 -0.05(-1.45%)
Oct 11, 2004 3.632 3.705 3.567 3.632 37,384,800 +0.00(+0.14%)
Oct 08, 2004 3.797 3.812 3.595 3.627 69,342,000 -0.21(-5.47%)
Oct 07, 2004 3.885 3.973 3.817 3.837 79,807,200 +0.02(+0.59%)
Oct 06, 2004 3.792 3.833 3.705 3.815 49,850,400 +0.02(+0.39%)
Oct 05, 2004 3.792 3.893 3.765 3.800 63,318,000 -0.09(-2.25%)
Oct 04, 2004 3.812 3.938 3.805 3.888 67,393,200 +0.11(+2.84%)
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.