Skip to main content

NVIDIA Corp (NQ: NVDA )

904.40 +1.90 (+0.21%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 128.17 129.03 122.68 125.02 41,847,992 -4.89(-3.76%)
Oct 29, 2020 128.05 131.59 127.17 129.90 32,069,938 +3.96(+3.14%)
Oct 28, 2020 131.64 132.26 125.76 125.94 37,709,888 -7.68(-5.75%)
Oct 27, 2020 132.72 134.07 131.57 133.62 25,090,300 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.05 131.07 33,760,144 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.57 135.55 23,409,034 +2.29(+1.72%)
Oct 22, 2020 134.88 135.76 131.97 133.26 29,102,524 -1.63(-1.21%)
Oct 21, 2020 135.90 137.56 134.43 134.90 21,970,222 -1.21(-0.89%)
Oct 20, 2020 135.48 137.64 134.72 136.10 22,957,648 +1.47(+1.09%)
Oct 19, 2020 138.67 139.47 133.72 134.63 29,865,834 -3.13(-2.27%)
Oct 16, 2020 140.00 140.85 137.57 137.76 24,326,610 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.34 26,747,858 -1.25(-0.89%)
Oct 14, 2020 142.53 143.06 139.24 140.59 27,712,292 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,527,028 +0.22(+0.16%)
Oct 12, 2020 139.53 143.10 138.76 141.89 43,542,108 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,778,884 -0.76(-0.55%)
Oct 08, 2020 140.38 140.48 137.22 138.03 37,930,308 -1.25(-0.90%)
Oct 07, 2020 139.63 140.83 138.28 139.28 41,873,688 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.30 137.01 78,575,664 +0.94(+0.69%)
Oct 05, 2020 132.02 136.09 131.88 136.07 48,033,224 +5.79(+4.44%)
Oct 02, 2020 131.91 134.84 130.17 130.28 55,392,676 -5.51(-4.06%)
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.