NVIDIA Corp (NQ: NVDA )

212.46 USD +1.33 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.03 35.40 33.94 35.38 11,380,740 +0.56(+1.61%)
Oct 30, 2007 33.86 35.53 33.30 34.82 13,121,896 +1.23(+3.66%)
Oct 29, 2007 33.22 33.75 32.56 33.59 20,340,043 -0.81(-2.35%)
Oct 26, 2007 35.80 36.04 33.90 34.40 15,414,868 -0.30(-0.86%)
Oct 25, 2007 36.85 37.20 33.59 34.70 20,152,871 -3.32(-8.73%)
Oct 24, 2007 38.50 38.50 36.15 38.02 14,139,086 -1.33(-3.38%)
Oct 23, 2007 39.67 39.67 38.28 39.35 7,357,455 +0.19(+0.49%)
Oct 22, 2007 37.15 39.24 36.85 39.16 13,441,300 +1.77(+4.73%)
Oct 19, 2007 39.42 39.44 37.38 37.39 12,644,637 -2.12(-5.37%)
Oct 18, 2007 39.41 39.67 38.42 39.51 8,515,476 -0.03(-0.08%)
Oct 17, 2007 38.15 39.65 38.11 39.54 17,944,347 +2.82(+7.68%)
Oct 16, 2007 36.35 37.37 36.22 36.72 6,908,408 +0.33(+0.91%)
Oct 15, 2007 36.25 36.86 36.08 36.39 8,890,735 +0.26(+0.72%)
Oct 12, 2007 35.66 36.13 35.11 36.13 10,248,710 +0.86(+2.44%)
Oct 11, 2007 36.57 37.03 34.87 35.27 13,221,866 -1.64(-4.44%)
Oct 10, 2007 37.12 37.12 36.02 36.91 9,729,373 +0.04(+0.11%)
Oct 09, 2007 37.53 37.70 36.32 36.87 10,075,310 -0.66(-1.76%)
Oct 08, 2007 37.19 37.59 36.75 37.53 6,312,029 +0.60(+1.62%)
Oct 05, 2007 36.55 37.13 36.16 36.93 8,621,174 +0.95(+2.64%)
Oct 04, 2007 35.78 36.19 34.75 35.98 9,474,472 +0.16(+0.45%)
Oct 03, 2007 36.75 36.75 35.23 35.82 11,679,898 -1.59(-4.24%)
Oct 02, 2007 37.68 37.75 36.86 37.41 7,128,339 -0.36(-0.96%)
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.