NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 514.00 517.46 492.00 501.36 10,434,900 -19.60(-3.76%)
Oct 29, 2020 513.54 527.71 510.00 520.96 7,996,718 +15.88(+3.14%)
Oct 28, 2020 527.92 530.40 504.36 505.08 9,403,053 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,328 +10.22(+1.94%)
Oct 26, 2020 537.08 547.71 521.54 525.65 8,418,175 -17.96(-3.30%)
Oct 23, 2020 538.00 543.73 531.65 543.61 5,837,100 +9.17(+1.72%)
Oct 22, 2020 540.90 544.47 529.27 534.44 7,256,786 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,329 -4.83(-0.88%)
Oct 20, 2020 543.34 551.99 540.28 545.82 5,724,546 +5.91(+1.09%)
Oct 19, 2020 556.11 559.34 536.27 539.91 7,447,119 -12.55(-2.27%)
Oct 16, 2020 561.47 564.86 551.70 552.46 6,065,900 -6.34(-1.13%)
Oct 15, 2020 552.43 560.23 550.71 558.80 6,669,644 -5.01(-0.89%)
Oct 14, 2020 571.62 573.71 558.40 563.81 6,910,128 -6.12(-1.07%)
Oct 13, 2020 571.86 573.94 560.74 569.93 8,609,399 +0.89(+0.16%)
Oct 12, 2020 559.58 573.88 556.50 569.04 10,857,332 +18.53(+3.37%)
Oct 09, 2020 550.68 552.97 546.43 550.51 8,672,200 -3.04(-0.55%)
Oct 08, 2020 563.00 563.38 550.32 553.55 9,458,015 -5.01(-0.90%)
Oct 07, 2020 559.99 564.77 554.54 558.56 10,441,307 +9.10(+1.66%)
Oct 06, 2020 553.20 565.68 546.60 549.46 19,593,034 +3.76(+0.69%)
Oct 05, 2020 529.44 545.77 528.91 545.70 11,977,202 +23.21(+4.44%)
Oct 02, 2020 529.00 540.78 522.04 522.49 13,812,300 -22.09(-4.06%)
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.