Skip to main content

NVIDIA Corp (NQ: NVDA )

175.17 +3.48 (+2.03%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.86 13.94 13.58 13.58 14,163,647 -0.73(-5.13%)
Oct 28, 2011 13.88 14.45 13.84 14.32 13,352,254 +0.32(+2.29%)
Oct 27, 2011 13.91 14.13 13.60 14.00 15,736,969 +0.58(+4.31%)
Oct 26, 2011 13.52 13.59 13.03 13.42 13,703,321 +0.16(+1.18%)
Oct 25, 2011 13.59 13.70 13.23 13.26 15,738,425 -0.52(-3.80%)
Oct 24, 2011 13.34 14.00 13.32 13.79 14,579,635 +0.50(+3.73%)
Oct 21, 2011 13.39 13.61 13.07 13.29 17,121,432 +0.06(+0.49%)
Oct 20, 2011 13.55 13.60 12.70 13.23 26,974,280 -0.70(-5.01%)
Oct 19, 2011 14.23 14.47 13.88 13.92 15,181,169 -0.28(-2.00%)
Oct 18, 2011 13.64 14.24 13.56 14.21 16,094,599 +0.50(+3.62%)
Oct 17, 2011 14.26 14.26 13.64 13.71 16,663,380 -0.72(-4.96%)
Oct 14, 2011 14.44 14.58 14.08 14.43 19,144,558 +0.24(+1.68%)
Oct 13, 2011 13.34 14.22 13.31 14.19 23,258,412 +0.78(+5.82%)
Oct 12, 2011 13.68 13.68 13.40 13.41 16,671,571 -0.01(-0.07%)
Oct 11, 2011 13.45 13.68 13.37 13.42 22,229,344 -0.15(-1.08%)
Oct 10, 2011 13.21 13.56 13.18 13.56 14,541,753 +0.58(+4.45%)
Oct 07, 2011 12.80 13.18 12.54 12.99 21,985,102 +0.24(+1.87%)
Oct 06, 2011 12.67 12.78 12.31 12.75 21,061,060 +0.49(+3.97%)
Oct 05, 2011 11.81 12.37 11.57 12.26 23,335,450 +0.42(+3.57%)
Oct 04, 2011 10.57 11.84 10.53 11.84 37,073,388 +1.00(+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.