Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.917 2.048 1.913 2.009 66,373,320 +0.03(+1.51%)
Oct 30, 2008 2.007 2.018 1.858 1.979 71,654,968 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.819 1.899 106,541,744 +0.06(+3.24%)
Oct 28, 2008 1.683 1.842 1.653 1.839 92,653,552 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.459 1.598 76,193,552 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,031,824 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.436 1.500 90,720,344 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,527,004 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,800,288 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,942,084 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,510,720 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,083,512 +0.16(+9.69%)
Oct 15, 2008 1.793 1.803 1.610 1.610 93,104,760 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,804,672 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,912,768 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,869,808 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.569 1.587 99,145,608 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,937,360 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.647 1.660 115,552,880 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,856,416 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,610,288 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.140 85,870,752 -0.25(-10.37%)
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.