Skip to main content

NVIDIA Corp (NQ: NVDA )

162.49 -0.21 (-0.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.04 11.15 10.92 11.04 15,111,336 -0.03(-0.24%)
Oct 28, 2010 11.20 11.24 10.96 11.06 19,184,592 +0.01(+0.08%)
Oct 27, 2010 10.80 11.09 10.77 11.05 13,529,897 +0.12(+1.09%)
Oct 25, 2010 10.92 11.01 10.81 10.93 18,330,784 +0.10(+0.93%)
Oct 22, 2010 10.25 10.92 10.13 10.83 36,022,456 +0.65(+6.40%)
Oct 21, 2010 10.37 10.39 10.02 10.18 27,579,830 -0.18(-1.77%)
Oct 20, 2010 10.37 10.65 10.19 10.36 20,793,242 +0.00(+0.02%)
Oct 19, 2010 10.20 10.44 10.12 10.36 23,573,586 -0.07(-0.64%)
Oct 18, 2010 10.37 10.47 10.19 10.43 12,204,280 +0.06(+0.62%)
Oct 15, 2010 10.41 10.53 10.25 10.36 17,428,734 +0.12(+1.16%)
Oct 14, 2010 10.42 10.44 10.20 10.25 16,293,538 -0.17(-1.59%)
Oct 13, 2010 10.28 10.56 10.17 10.41 26,380,678 +0.30(+2.95%)
Oct 12, 2010 9.841 10.16 9.759 10.11 16,467,939 +0.19(+1.90%)
Oct 11, 2010 10.02 10.10 9.878 9.924 12,055,165 -0.05(-0.46%)
Oct 08, 2010 9.786 10.05 9.648 9.970 19,257,644 +0.15(+1.50%)
Oct 07, 2010 9.942 9.951 9.529 9.823 20,736,950 -0.07(-0.74%)
Oct 06, 2010 10.39 10.44 9.795 9.896 28,801,138 -0.50(-4.77%)
Oct 05, 2010 10.54 10.56 10.36 10.39 20,521,848 +0.07(+0.71%)
Oct 04, 2010 10.32 10.49 10.11 10.32 20,410,500 -0.10(-0.97%)
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.