Skip to main content

NVIDIA Corp (NQ: NVDA )

157.44 -0.83 (-0.52%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.16 32.50 31.16 32.48 12,396,928 +0.51(+1.61%)
Oct 30, 2007 31.08 32.62 30.57 31.97 14,293,553 +1.13(+3.66%)
Oct 29, 2007 30.50 30.98 29.89 30.84 22,156,210 -0.74(-2.35%)
Oct 26, 2007 32.87 33.09 31.12 31.58 16,791,264 -0.28(-0.86%)
Oct 25, 2007 33.83 34.15 30.84 31.86 21,952,326 -3.05(-8.73%)
Oct 24, 2007 35.34 35.34 33.19 34.90 15,401,568 -1.22(-3.38%)
Oct 23, 2007 36.42 36.42 35.14 36.12 8,014,403 +0.17(+0.49%)
Oct 22, 2007 34.10 36.02 33.83 35.95 14,641,476 +1.62(+4.73%)
Oct 19, 2007 36.19 36.21 34.32 34.33 13,773,679 -1.95(-5.37%)
Oct 18, 2007 36.18 36.42 35.27 36.27 9,275,825 -0.03(-0.08%)
Oct 17, 2007 35.02 36.40 34.99 36.30 19,546,602 +2.59(+7.68%)
Oct 16, 2007 33.37 34.31 33.25 33.71 7,525,261 +0.30(+0.91%)
Oct 15, 2007 33.28 33.84 33.12 33.41 9,684,590 +0.24(+0.72%)
Oct 12, 2007 32.74 33.17 32.23 33.17 11,163,819 +0.79(+2.44%)
Oct 11, 2007 33.57 33.99 32.01 32.38 14,402,449 -1.51(-4.44%)
Oct 10, 2007 34.08 34.08 33.07 33.88 10,598,111 +0.04(+0.11%)
Oct 09, 2007 34.45 34.61 33.34 33.85 10,974,936 -0.60(-1.76%)
Oct 08, 2007 34.14 34.51 33.74 34.45 6,875,631 +0.55(+1.62%)
Oct 05, 2007 33.55 34.09 33.20 33.90 9,390,960 +0.87(+2.64%)
Oct 04, 2007 32.85 33.22 31.90 33.03 10,320,449 +0.15(+0.45%)
Oct 03, 2007 33.74 33.74 32.34 32.88 12,722,798 -1.46(-4.24%)
Oct 02, 2007 34.59 34.66 33.84 34.34 7,764,830 -0.33(-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.