Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 137.67 138.27 132.87 134.87 48,664,436 -3.37(-2.44%)
Oct 28, 2022 130.94 138.39 130.51 138.23 52,145,004 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.12 131.66 58,339,944 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,523,208 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.54 132.51 50,555,448 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.55 125.89 51,772,120 +1.33(+1.07%)
Oct 21, 2022 120.89 124.88 118.78 124.56 61,003,736 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.84 65,208,588 +1.43(+1.19%)
Oct 19, 2022 118.70 123.40 118.25 120.42 52,317,980 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.09 119.58 65,963,728 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,063,548 +6.61(+5.89%)
Oct 14, 2022 120.48 121.02 111.95 112.18 71,403,280 -7.33(-6.13%)
Oct 13, 2022 109.62 120.69 108.05 119.51 85,052,144 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,277,976 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.74 115.77 66,768,232 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 113.99 116.61 69,887,232 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.13 120.67 67,300,296 -10.53(-8.03%)
Oct 06, 2022 132.10 136.45 130.93 131.20 64,374,576 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.11 131.99 50,927,624 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,430,240 +6.55(+5.24%)
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.