Skip to main content

NVIDIA Corp (NQ: NVDA )

114.66 -0.93 (-0.80%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 0.3712 0.3865 0.3693 0.3865 998,597,888 +0.02(+6.41%)
Oct 30, 2006 0.3614 0.3697 0.3575 0.3633 480,731,040 +0.00(+1.20%)
Oct 27, 2006 0.3751 0.3834 0.3547 0.3589 568,219,200 -0.02(-4.31%)
Oct 26, 2006 0.3645 0.3763 0.3645 0.3751 367,665,376 +0.01(+3.17%)
Oct 25, 2006 0.3637 0.3691 0.3576 0.3636 390,362,720 +0.00(+0.92%)
Oct 24, 2006 0.3507 0.3642 0.3497 0.3603 520,518,720 +0.01(+2.91%)
Oct 23, 2006 0.3516 0.3601 0.3492 0.3501 283,441,600 -0.00(-0.66%)
Oct 20, 2006 0.3593 0.3595 0.3473 0.3524 360,341,024 -0.00(-1.15%)
Oct 19, 2006 0.3485 0.3591 0.3457 0.3565 474,855,392 +0.01(+1.90%)
Oct 18, 2006 0.3647 0.3686 0.3473 0.3498 824,704,384 -0.01(-2.65%)
Oct 17, 2006 0.3676 0.3701 0.3558 0.3594 527,935,648 -0.01(-3.83%)
Oct 16, 2006 0.3756 0.3816 0.3670 0.3737 480,110,976 -0.00(-0.18%)
Oct 13, 2006 0.3588 0.3764 0.3529 0.3743 585,578,240 +0.01(+3.97%)
Oct 12, 2006 0.3606 0.3675 0.3548 0.3600 415,708,000 +0.00(+0.40%)
Oct 11, 2006 0.3547 0.3649 0.3493 0.3586 483,089,824 +0.00(+0.56%)
Oct 10, 2006 0.3630 0.3645 0.3525 0.3566 626,130,432 -0.01(-2.28%)
Oct 09, 2006 0.3420 0.3695 0.3411 0.3649 934,519,168 +0.02(+6.43%)
Oct 06, 2006 0.3353 0.3464 0.3343 0.3429 595,014,656 +0.01(+2.42%)
Oct 05, 2006 0.3432 0.3466 0.3339 0.3348 664,496,640 -0.01(-2.83%)
Oct 04, 2006 0.3141 0.3446 0.3133 0.3445 1,463,928,320 +0.03(+9.82%)
Oct 03, 2006 0.3137 0.3161 0.3067 0.3137 909,846,656 -0.01(-1.87%)
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.