Skip to main content

NVIDIA Corp (NQ: NVDA )

904.02 +1.52 (+0.17%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,213,112 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 45.99 50.30 81,372,968 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.61 45.99 76,439,744 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.13 67,071,152 -2.37(-4.59%)
Oct 25, 2018 48.44 51.97 47.99 51.50 95,965,120 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,081,200 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,113,152 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.29 37,202,836 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,907,920 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.35 52,851,796 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,242,916 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.91 41,164,900 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.31 58.33 45,343,996 -2.77(-4.53%)
Oct 12, 2018 60.84 61.83 59.38 61.09 61,365,932 +2.83(+4.85%)
Oct 11, 2018 60.01 61.34 58.05 58.26 73,107,328 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,016,792 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,978 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,215,848 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.29 66.87 43,043,604 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.43 69.21 39,459,160 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,336,152 +0.06(+0.09%)
Oct 02, 2018 71.43 72.54 70.76 70.99 38,715,864 -0.71(-1.00%)
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.