NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.24 15.35 15.16 15.19 7,329,172 -0.03(-0.20%)
Oct 30, 2013 15.28 15.35 15.09 15.22 5,100,363 -0.01(-0.07%)
Oct 29, 2013 15.19 15.26 15.05 15.23 9,697,289 +0.02(+0.13%)
Oct 28, 2013 15.22 15.29 15.00 15.21 9,319,347 -0.03(-0.20%)
Oct 25, 2013 15.47 15.48 15.19 15.24 0 -0.14(-0.94%)
Oct 24, 2013 15.54 15.64 15.36 15.38 5,910,600 -0.12(-0.75%)
Oct 23, 2013 15.74 15.74 15.45 15.50 6,305,279 -0.27(-1.71%)
Oct 22, 2013 15.85 15.86 15.63 15.77 4,484,850 -0.08(-0.50%)
Oct 21, 2013 16.00 16.01 15.80 15.85 4,875,242 +0.04(+0.25%)
Oct 18, 2013 15.60 15.86 15.54 15.81 6,376,653 +0.18(+1.15%)
Oct 17, 2013 15.48 15.67 15.48 15.63 5,333,061 +0.03(+0.19%)
Oct 16, 2013 15.50 15.66 15.48 15.60 5,217,312 +0.19(+1.23%)
Oct 15, 2013 15.49 15.58 15.40 15.41 5,218,140 -0.08(-0.52%)
Oct 14, 2013 15.22 15.49 15.22 15.49 4,161,570 +0.23(+1.51%)
Oct 11, 2013 15.15 15.34 15.10 15.26 0 -0.12(-0.81%)
Oct 10, 2013 15.33 15.43 15.22 15.38 5,569,700 +0.16(+1.08%)
Oct 09, 2013 15.56 15.57 15.14 15.22 0 -0.24(-1.55%)
Oct 08, 2013 15.55 15.77 15.34 15.46 7,262,457 -0.13(-0.83%)
Oct 07, 2013 15.53 15.70 15.45 15.59 0 +0.00(+0.00%)
Oct 04, 2013 15.36 15.72 15.32 15.59 6,155,722 +0.21(+1.37%)
Oct 03, 2013 15.55 15.69 15.30 15.38 10,917,201 -0.16(-1.03%)
Oct 02, 2013 15.39 15.60 15.39 15.54 4,041,370 -0.01(-0.06%)
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.