Skip to main content

NVIDIA Corp (NQ: NVDA )

114.88 -0.71 (-0.61%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 0.2706 0.2808 0.2706 0.2789 1,300,331,520 +0.01(+3.49%)
Oct 28, 2005 0.2621 0.2700 0.2556 0.2695 1,397,220,352 +0.01(+3.08%)
Oct 27, 2005 0.2675 0.2684 0.2606 0.2615 684,969,984 -0.01(-2.09%)
Oct 26, 2005 0.2746 0.2752 0.2666 0.2670 1,248,982,144 -0.01(-2.73%)
Oct 25, 2005 0.2709 0.2753 0.2698 0.2745 1,006,417,216 +0.00(+0.64%)
Oct 24, 2005 0.2679 0.2728 0.2655 0.2728 875,103,040 +0.01(+2.72%)
Oct 21, 2005 0.2685 0.2694 0.2637 0.2655 897,223,296 +0.00(+0.57%)
Oct 20, 2005 0.2626 0.2695 0.2615 0.2640 1,081,113,728 +0.00(+0.70%)
Oct 19, 2005 0.2610 0.2626 0.2536 0.2622 1,912,373,120 -0.00(-0.85%)
Oct 18, 2005 0.2699 0.2704 0.2627 0.2645 901,625,728 -0.00(-1.64%)
Oct 17, 2005 0.2665 0.2715 0.2665 0.2689 733,468,480 +0.00(+0.97%)
Oct 14, 2005 0.2682 0.2715 0.2619 0.2663 935,978,880 +0.00(+0.00%)
Oct 13, 2005 0.2671 0.2675 0.2561 0.2663 1,531,529,600 -0.00(-0.53%)
Oct 12, 2005 0.2638 0.2718 0.2635 0.2677 1,977,651,328 +0.00(+1.19%)
Oct 11, 2005 0.2689 0.2712 0.2615 0.2645 1,623,980,032 -0.00(-1.24%)
Oct 10, 2005 0.2763 0.2768 0.2678 0.2679 1,380,909,824 -0.01(-2.54%)
Oct 07, 2005 0.2789 0.2818 0.2727 0.2748 1,659,776,512 -0.00(-1.28%)
Oct 06, 2005 0.2791 0.2834 0.2700 0.2784 2,061,405,184 -0.00(-0.36%)
Oct 05, 2005 0.2893 0.2893 0.2777 0.2794 1,801,808,000 -0.01(-3.31%)
Oct 04, 2005 0.2941 0.2989 0.2883 0.2890 1,547,082,368 -0.00(-1.31%)
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.