Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
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.