Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.775 3.797 3.700 3.700 51,997,252 -0.20(-5.13%)
Oct 28, 2011 3.780 3.935 3.770 3.900 49,018,488 +0.09(+2.30%)
Oct 27, 2011 3.790 3.850 3.705 3.812 57,773,196 +0.16(+4.31%)
Oct 26, 2011 3.683 3.703 3.550 3.655 50,307,316 +0.04(+1.18%)
Oct 25, 2011 3.703 3.732 3.605 3.612 57,778,544 -0.14(-3.79%)
Oct 24, 2011 3.635 3.812 3.627 3.755 53,524,420 +0.13(+3.73%)
Oct 21, 2011 3.647 3.708 3.560 3.620 62,855,804 +0.02(+0.49%)
Oct 20, 2011 3.690 3.705 3.460 3.603 99,027,352 -0.19(-5.01%)
Oct 19, 2011 3.875 3.942 3.781 3.792 55,732,756 -0.08(-2.00%)
Oct 18, 2011 3.715 3.880 3.692 3.870 59,086,120 +0.14(+3.61%)
Oct 17, 2011 3.885 3.885 3.715 3.735 61,174,216 -0.20(-4.96%)
Oct 14, 2011 3.933 3.973 3.835 3.930 70,283,056 +0.06(+1.68%)
Oct 13, 2011 3.635 3.873 3.625 3.865 85,385,744 +0.21(+5.82%)
Oct 12, 2011 3.725 3.728 3.650 3.652 61,204,288 -0.00(-0.07%)
Oct 11, 2011 3.665 3.725 3.643 3.655 81,607,856 -0.04(-1.08%)
Oct 10, 2011 3.598 3.695 3.590 3.695 53,385,348 +0.16(+4.45%)
Oct 07, 2011 3.487 3.590 3.415 3.538 80,711,200 +0.06(+1.87%)
Oct 06, 2011 3.453 3.482 3.353 3.473 77,318,880 +0.13(+3.97%)
Oct 05, 2011 3.217 3.370 3.152 3.340 85,668,568 +0.11(+3.57%)
Oct 04, 2011 2.879 3.225 2.868 3.225 136,102,960 +0.27(+9.23%)
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.