Skip to main content

NVIDIA Corp (NQ: NVDA )

152.78 -7.04 (-4.41%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.582 5.812 5.553 5.812 66,415,712 +0.35(+6.41%)
Oct 30, 2006 5.433 5.558 5.375 5.462 31,972,924 +0.07(+1.20%)
Oct 27, 2006 5.640 5.765 5.333 5.397 37,791,672 -0.24(-4.31%)
Oct 26, 2006 5.480 5.658 5.480 5.640 24,453,044 +0.17(+3.17%)
Oct 25, 2006 5.468 5.550 5.377 5.467 25,962,620 +0.05(+0.92%)
Oct 24, 2006 5.273 5.477 5.258 5.417 34,619,160 +0.15(+2.91%)
Oct 23, 2006 5.287 5.415 5.250 5.263 18,851,408 -0.04(-0.66%)
Oct 20, 2006 5.402 5.405 5.221 5.298 23,965,908 -0.06(-1.15%)
Oct 19, 2006 5.240 5.400 5.198 5.360 31,582,140 +0.10(+1.90%)
Oct 18, 2006 5.484 5.542 5.222 5.260 54,850,232 -0.14(-2.65%)
Oct 17, 2006 5.527 5.565 5.350 5.403 35,112,452 -0.21(-3.83%)
Oct 16, 2006 5.647 5.738 5.518 5.618 31,931,684 -0.01(-0.18%)
Oct 13, 2006 5.395 5.660 5.307 5.628 38,946,204 +0.22(+3.97%)
Oct 12, 2006 5.422 5.525 5.335 5.413 27,648,308 +0.02(+0.40%)
Oct 11, 2006 5.333 5.487 5.252 5.392 32,129,804 +0.03(+0.56%)
Oct 10, 2006 5.458 5.480 5.300 5.362 41,643,288 -0.12(-2.28%)
Oct 09, 2006 5.143 5.555 5.128 5.487 62,153,900 +0.33(+6.43%)
Oct 06, 2006 5.042 5.208 5.027 5.155 39,573,808 +0.12(+2.42%)
Oct 05, 2006 5.160 5.212 5.020 5.033 44,194,984 -0.15(-2.83%)
Oct 04, 2006 4.723 5.182 4.710 5.180 97,364,352 +0.46(+9.82%)
Oct 03, 2006 4.717 4.753 4.612 4.717 60,512,960 -0.09(-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.