Skip to main content

NVIDIA Corp (NQ: NVDA )

160.81 -5.29 (-3.18%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.91 210.82 202.31 209.08 18,793,422 +7.76(+3.86%)
Oct 30, 2018 185.00 201.71 184.08 201.31 20,332,578 +17.24(+9.36%)
Oct 29, 2018 202.29 202.43 174.55 184.08 19,099,920 -12.56(-6.39%)
Oct 26, 2018 196.66 203.14 191.51 196.64 16,758,998 -9.47(-4.59%)
Oct 25, 2018 193.84 208.00 192.07 206.11 23,978,704 +8.36(+4.23%)
Oct 24, 2018 217.68 219.55 197.20 197.75 22,258,628 -21.47(-9.79%)
Oct 23, 2018 218.60 222.32 214.91 219.22 15,770,017 -10.08(-4.39%)
Oct 22, 2018 229.36 233.36 225.18 229.30 9,295,834 +2.03(+0.89%)
Oct 19, 2018 239.75 240.53 225.81 227.26 15,468,867 -10.27(-4.33%)
Oct 18, 2018 243.81 245.35 235.12 237.54 13,206,023 -3.50(-1.45%)
Oct 17, 2018 246.27 247.80 239.07 241.04 8,306,373 -2.75(-1.13%)
Oct 16, 2018 237.93 244.23 235.96 243.78 10,285,831 +10.36(+4.44%)
Oct 15, 2018 243.95 243.95 233.38 233.42 11,330,057 -11.07(-4.53%)
Oct 12, 2018 243.47 247.46 237.66 244.49 15,333,441 +11.31(+4.85%)
Oct 11, 2018 240.16 245.50 232.31 233.17 18,267,252 -10.47(-4.30%)
Oct 10, 2018 259.09 260.92 243.56 243.65 17,245,154 -19.69(-7.48%)
Oct 09, 2018 262.74 266.52 260.61 263.33 6,892,880 -0.23(-0.09%)
Oct 08, 2018 264.28 268.90 257.92 263.56 10,298,561 -4.06(-1.52%)
Oct 05, 2018 275.98 278.46 265.31 267.62 10,755,260 -9.35(-3.38%)
Oct 04, 2018 282.90 283.87 273.88 276.97 9,859,620 -7.38(-2.59%)
Oct 03, 2018 286.91 287.21 280.18 284.35 8,079,800 +0.25(+0.09%)
Oct 02, 2018 285.85 290.32 283.20 284.10 9,673,893 -2.86(-1.00%)
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.