Skip to main content

NVIDIA Corp (NQ: NVDA )

160.43 -2.27 (-1.40%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 249.81 256.88 249.80 255.47 29,275,808 +6.25(+2.51%)
Oct 28, 2021 248.58 249.30 249.21 23,416,322 +4.90(+2.00%)
Oct 27, 2021 244.54 250.70 242.63 244.31 24,598,582 -2.66(-1.08%)
Oct 26, 2021 239.70 246.97 48,606,496 +15.50(+6.70%)
Oct 25, 2021 229.55 233.36 231.47 23,018,012 +4.40(+1.94%)
Oct 22, 2021 228.05 225.43 227.08 24,958,478 +0.34(+0.15%)
Oct 21, 2021 220.79 226.93 220.65 226.74 18,757,202 +5.84(+2.64%)
Oct 20, 2021 222.86 224.15 219.64 220.90 14,633,022 -1.82(-0.82%)
Oct 19, 2021 222.58 223.61 220.19 222.72 16,152,099 +0.68(+0.31%)
Oct 18, 2021 217.32 222.73 216.27 222.04 18,949,354 +3.60(+1.65%)
Oct 15, 2021 217.93 219.13 216.45 218.44 22,718,148 +1.16(+0.53%)
Oct 14, 2021 212.71 217.38 211.05 217.29 24,354,226 +8.06(+3.85%)
Oct 13, 2021 209.01 209.73 206.96 209.22 18,164,880 +2.68(+1.30%)
Oct 12, 2021 208.10 210.40 205.12 206.54 16,209,837 -0.24(-0.12%)
Oct 11, 2021 205.59 210.38 204.95 206.78 16,334,140 -1.36(-0.65%)
Oct 08, 2021 210.84 211.89 207.58 208.14 15,138,055 -2.44(-1.16%)
Oct 07, 2021 210.75 213.05 209.55 210.58 25,671,604 +3.75(+1.81%)
Oct 06, 2021 201.04 207.03 200.84 206.83 29,721,160 +2.49(+1.22%)
Oct 05, 2021 199.34 206.31 198.38 204.35 27,935,196 +7.18(+3.64%)
Oct 04, 2021 204.88 205.25 195.39 197.16 34,542,348 -10.09(-4.87%)
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.