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 30, 2015 6.803 6.946 6.752 6.898 30,967,160 +0.17(+2.49%)
Oct 29, 2015 6.859 6.929 6.718 6.730 33,641,528 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.859 6.970 22,316,910 +0.06(+0.81%)
Oct 27, 2015 6.885 6.958 6.881 6.915 21,415,432 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.919 25,443,184 -0.03(-0.45%)
Oct 23, 2015 6.966 6.997 6.861 6.951 39,256,608 +0.05(+0.67%)
Oct 22, 2015 6.742 6.927 6.732 6.905 31,546,158 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,757,856 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.752 27,228,664 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.684 6.761 30,304,196 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.774 46,107,092 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,091,604 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.419 6.652 62,949,536 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.419 30,687,908 +0.01(+0.19%)
Oct 12, 2015 6.346 6.443 6.298 6.406 23,402,246 +0.07(+1.07%)
Oct 09, 2015 6.329 6.389 6.219 6.338 43,521,260 -0.02(-0.38%)
Oct 08, 2015 6.299 6.380 6.192 6.363 47,303,456 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,891,918 +0.07(+1.05%)
Oct 06, 2015 6.115 6.287 6.090 6.261 46,726,640 +0.08(+1.30%)
Oct 05, 2015 6.068 6.256 6.037 6.180 49,564,844 +0.15(+2.50%)
Oct 02, 2015 5.845 6.030 5.784 6.030 39,706,092 +0.15(+2.61%)
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.