Skip to main content

NVIDIA Corp (NQ: NVDA )

126.11 +1.98 (+1.59%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.28 51.97 51.23 51.70 41,148,684 +0.74(+1.46%)
Oct 30, 2017 50.47 51.52 50.30 50.96 50,375,600 +0.49(+0.98%)
Oct 27, 2017 49.45 50.47 49.19 50.47 57,219,340 +1.54(+3.15%)
Oct 26, 2017 48.70 49.04 48.46 48.92 32,167,844 +0.51(+1.05%)
Oct 25, 2017 49.27 49.80 47.79 48.41 82,779,936 -1.26(-2.53%)
Oct 24, 2017 49.25 49.69 48.98 49.67 40,641,088 +0.52(+1.05%)
Oct 23, 2017 49.45 49.71 48.95 49.16 42,820,448 -0.07(-0.14%)
Oct 20, 2017 49.62 49.90 49.13 49.23 45,161,848 -0.23(-0.46%)
Oct 19, 2017 48.61 49.50 48.11 49.45 57,018,956 +0.05(+0.11%)
Oct 18, 2017 49.53 49.53 48.33 49.40 56,662,528 -0.04(-0.09%)
Oct 17, 2017 49.27 49.73 49.09 49.44 47,823,628 -0.05(-0.09%)
Oct 16, 2017 48.95 49.51 48.31 49.48 57,543,936 +0.84(+1.72%)
Oct 13, 2017 48.39 48.75 47.91 48.65 62,872,932 +0.89(+1.86%)
Oct 12, 2017 47.77 48.27 47.48 47.76 52,801,376 +0.02(+0.05%)
Oct 11, 2017 47.40 47.75 46.94 47.73 52,906,920 +0.50(+1.06%)
Oct 10, 2017 47.86 48.23 46.81 47.23 97,430,800 +0.89(+1.91%)
Oct 09, 2017 45.70 46.68 45.51 46.35 56,232,552 +1.02(+2.26%)
Oct 06, 2017 44.91 45.46 44.75 45.33 31,879,828 +0.13(+0.29%)
Oct 05, 2017 45.47 45.50 44.89 45.19 43,697,764 -0.02(-0.06%)
Oct 04, 2017 44.91 45.44 44.53 45.22 42,759,840 +0.38(+0.84%)
Oct 03, 2017 44.81 45.15 44.40 44.84 38,998,632 +0.09(+0.21%)
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.