NVIDIA Corp (NQ: NVDA )

463.73 USD -34.73 (-6.97%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 209.65 212.59 204.01 210.83 18,637,102 +7.83(+3.86%)
Oct 30, 2018 186.55 203.40 185.62 203.00 20,163,455 +17.38(+9.36%)
Oct 29, 2018 203.99 204.13 176.01 185.62 18,941,050 -12.67(-6.39%)
Oct 26, 2018 198.31 204.84 193.12 198.29 16,619,600 -9.55(-4.59%)
Oct 25, 2018 195.47 209.75 193.68 207.84 23,779,254 +8.43(+4.23%)
Oct 24, 2018 219.51 221.39 198.85 199.41 22,073,483 -21.65(-9.79%)
Oct 23, 2018 220.43 224.19 216.71 221.06 15,638,845 -10.16(-4.39%)
Oct 22, 2018 231.28 235.32 227.07 231.22 9,218,513 +2.05(+0.89%)
Oct 19, 2018 241.76 242.55 227.70 229.17 15,340,200 -10.36(-4.33%)
Oct 18, 2018 245.86 247.41 237.09 239.53 13,096,178 -3.53(-1.45%)
Oct 17, 2018 248.34 249.88 241.08 243.06 8,237,282 -2.77(-1.13%)
Oct 16, 2018 239.93 246.28 237.94 245.83 10,200,275 +10.45(+4.44%)
Oct 15, 2018 246.00 246.00 235.34 235.38 11,235,816 -11.16(-4.53%)
Oct 12, 2018 245.51 249.54 239.65 246.54 15,205,900 +11.41(+4.85%)
Oct 11, 2018 242.17 247.56 234.26 235.13 18,115,308 -10.56(-4.30%)
Oct 10, 2018 261.26 263.11 245.60 245.69 17,101,711 -19.85(-7.48%)
Oct 09, 2018 264.94 268.76 262.80 265.54 6,835,546 -0.23(-0.09%)
Oct 08, 2018 266.50 271.16 260.08 265.77 10,212,899 -4.09(-1.52%)
Oct 05, 2018 278.29 280.80 267.54 269.86 10,665,800 -9.43(-3.38%)
Oct 04, 2018 285.27 286.25 276.18 279.29 9,777,609 -7.44(-2.59%)
Oct 03, 2018 289.32 289.62 282.53 286.73 8,012,594 +0.25(+0.09%)
Oct 02, 2018 288.25 292.76 285.58 286.48 9,593,427 -2.88(-1.00%)
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.