Skip to main content

NVIDIA Corp (NQ: NVDA )

148.69 +3.46 (+2.39%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.995 7.143 6.942 7.093 30,115,860 +0.17(+2.49%)
Oct 29, 2015 7.053 7.125 6.907 6.920 32,716,708 -0.25(-3.45%)
Oct 28, 2015 7.155 7.168 7.053 7.168 21,703,408 +0.06(+0.81%)
Oct 27, 2015 7.080 7.154 7.075 7.110 20,826,712 -0.00(-0.07%)
Oct 26, 2015 7.152 7.170 7.050 7.115 24,743,740 -0.03(-0.45%)
Oct 23, 2015 7.162 7.195 7.055 7.147 38,177,428 +0.05(+0.67%)
Oct 22, 2015 6.933 7.122 6.923 7.100 30,678,940 +0.25(+3.61%)
Oct 21, 2015 6.985 7.027 6.840 6.853 38,664,896 -0.09(-1.30%)
Oct 20, 2015 6.923 6.975 6.870 6.942 26,480,136 -0.01(-0.14%)
Oct 19, 2015 6.987 7.019 6.872 6.952 29,471,120 -0.01(-0.18%)
Oct 16, 2015 6.880 7.030 6.862 6.965 44,839,588 +0.11(+1.57%)
Oct 15, 2015 6.853 6.997 6.782 6.857 52,604,604 +0.02(+0.26%)
Oct 14, 2015 6.607 6.946 6.600 6.840 61,219,024 +0.24(+3.64%)
Oct 13, 2015 6.535 6.639 6.513 6.600 29,844,284 +0.01(+0.19%)
Oct 12, 2015 6.525 6.625 6.476 6.588 22,758,908 +0.07(+1.07%)
Oct 09, 2015 6.508 6.570 6.395 6.518 42,324,840 -0.03(-0.38%)
Oct 08, 2015 6.478 6.560 6.367 6.543 46,003,064 +0.04(+0.58%)
Oct 07, 2015 6.452 6.570 6.348 6.505 31,015,196 +0.07(+1.05%)
Oct 06, 2015 6.287 6.465 6.263 6.438 45,442,104 +0.08(+1.30%)
Oct 05, 2015 6.240 6.433 6.207 6.355 48,202,284 +0.16(+2.50%)
Oct 02, 2015 6.010 6.200 5.947 6.200 38,614,556 +0.16(+2.61%)
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.