Skip to main content

NVIDIA Corp (NQ: NVDA )

114.63 -0.96 (-0.83%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.78 13.84 13.29 13.49 486,341,120 -0.34(-2.44%)
Oct 28, 2022 13.10 13.85 13.06 13.83 521,125,088 +0.66(+4.99%)
Oct 27, 2022 13.63 13.84 13.12 13.17 583,035,904 +0.28(+2.17%)
Oct 26, 2022 12.87 13.39 12.71 12.89 534,898,560 -0.36(-2.75%)
Oct 25, 2022 12.69 13.30 12.66 13.26 505,239,424 +0.66(+5.25%)
Oct 24, 2022 12.51 12.71 12.06 12.60 517,398,592 +0.13(+1.07%)
Oct 21, 2022 12.10 12.50 11.89 12.46 609,657,216 +0.27(+2.23%)
Oct 20, 2022 12.11 12.77 12.10 12.19 651,679,488 +0.14(+1.19%)
Oct 19, 2022 11.88 12.35 11.83 12.05 522,853,792 +0.08(+0.70%)
Oct 18, 2022 12.34 12.49 11.62 11.97 659,226,240 +0.08(+0.66%)
Oct 17, 2022 11.52 11.95 11.52 11.89 580,273,664 +0.66(+5.89%)
Oct 14, 2022 12.06 12.11 11.20 11.23 713,587,840 -0.73(-6.13%)
Oct 13, 2022 10.97 12.08 10.81 11.96 849,991,424 +0.46(+4.00%)
Oct 12, 2022 11.58 11.73 11.34 11.50 492,472,672 -0.09(-0.74%)
Oct 11, 2022 11.56 11.84 11.28 11.58 667,266,240 -0.08(-0.72%)
Oct 10, 2022 12.04 12.12 11.41 11.67 698,436,864 -0.41(-3.36%)
Oct 07, 2022 12.50 12.67 12.02 12.07 672,583,616 -1.05(-8.03%)
Oct 06, 2022 13.22 13.65 13.10 13.13 643,344,576 -0.08(-0.60%)
Oct 05, 2022 12.91 13.32 12.62 13.21 508,958,912 +0.04(+0.32%)
Oct 04, 2022 12.88 13.22 12.88 13.16 583,938,304 +0.65(+5.24%)
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.