Skip to main content

NVIDIA Corp (NQ: NVDA )

118.16 +4.79 (+4.23%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.4774 0.4881 0.4749 0.4879 256,672,400 +0.02(+4.55%)
Oct 30, 2014 0.4684 0.4704 0.4606 0.4666 170,485,040 -0.00(-0.61%)
Oct 29, 2014 0.4706 0.4734 0.4654 0.4695 168,564,608 -0.00(-0.66%)
Oct 28, 2014 0.4604 0.4732 0.4599 0.4726 192,834,880 +0.01(+2.38%)
Oct 27, 2014 0.4611 0.4634 0.4614 0.4616 145,304,752 +0.00(+0.05%)
Oct 24, 2014 0.4594 0.4641 0.4565 0.4614 210,446,288 +0.00(+1.07%)
Oct 23, 2014 0.4544 0.4599 0.4511 0.4565 214,760,704 +0.01(+2.21%)
Oct 22, 2014 0.4566 0.4581 0.4467 0.4467 239,836,176 -0.01(-2.35%)
Oct 21, 2014 0.4419 0.4579 0.4407 0.4574 351,587,008 +0.02(+4.27%)
Oct 20, 2014 0.4349 0.4425 0.4319 0.4387 200,603,264 +0.00(+0.86%)
Oct 17, 2014 0.4409 0.4460 0.4332 0.4349 291,128,384 -0.00(-0.17%)
Oct 16, 2014 0.4277 0.4377 0.4267 0.4357 351,585,888 +0.00(+0.06%)
Oct 15, 2014 0.4227 0.4377 0.4198 0.4354 404,968,320 +0.01(+1.54%)
Oct 14, 2014 0.4249 0.4407 0.4224 0.4288 377,121,664 +0.01(+2.32%)
Oct 13, 2014 0.4234 0.4319 0.4187 0.4191 398,159,328 -0.00(-0.36%)
Oct 10, 2014 0.4437 0.4452 0.4204 0.4206 692,298,688 -0.03(-5.95%)
Oct 09, 2014 0.4539 0.4543 0.4434 0.4472 307,364,544 -0.01(-1.92%)
Oct 08, 2014 0.4472 0.4581 0.4437 0.4559 260,518,240 +0.01(+1.87%)
Oct 07, 2014 0.4504 0.4548 0.4470 0.4475 302,300,064 -0.00(-1.08%)
Oct 06, 2014 0.4569 0.4606 0.4494 0.4524 199,296,432 -0.00(-0.60%)
Oct 03, 2014 0.4569 0.4631 0.4551 0.4551 239,457,792 +0.00(+0.22%)
Oct 02, 2014 0.4554 0.4576 0.4437 0.4541 289,379,744 -0.00(-0.44%)
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.