Skip to main content

NVIDIA Corp (NQ: NVDA )

118.97 +5.60 (+4.94%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.126 5.195 5.120 5.168 411,691,744 +0.07(+1.46%)
Oct 30, 2017 5.044 5.150 5.028 5.093 504,006,848 +0.05(+0.98%)
Oct 27, 2017 4.943 5.044 4.916 5.044 572,478,336 +0.15(+3.15%)
Oct 26, 2017 4.867 4.902 4.844 4.890 321,838,624 +0.05(+1.05%)
Oct 25, 2017 4.925 4.978 4.777 4.839 828,211,520 -0.13(-2.53%)
Oct 24, 2017 4.922 4.966 4.896 4.965 406,613,248 +0.05(+1.05%)
Oct 23, 2017 4.942 4.969 4.893 4.913 428,417,696 -0.01(-0.14%)
Oct 20, 2017 4.960 4.987 4.911 4.920 451,843,360 -0.02(-0.46%)
Oct 19, 2017 4.859 4.948 4.809 4.943 570,473,472 +0.01(+0.11%)
Oct 18, 2017 4.950 4.951 4.831 4.937 566,907,392 -0.00(-0.09%)
Oct 17, 2017 4.925 4.970 4.906 4.941 478,474,400 -0.00(-0.09%)
Oct 16, 2017 4.893 4.949 4.829 4.946 575,725,888 +0.08(+1.72%)
Oct 13, 2017 4.836 4.872 4.789 4.862 629,042,368 +0.09(+1.86%)
Oct 12, 2017 4.775 4.825 4.746 4.773 528,276,672 +0.00(+0.05%)
Oct 11, 2017 4.738 4.773 4.691 4.771 529,332,640 +0.05(+1.06%)
Oct 10, 2017 4.783 4.821 4.679 4.721 974,793,152 +0.09(+1.91%)
Oct 09, 2017 4.567 4.666 4.548 4.632 562,605,504 +0.10(+2.26%)
Oct 06, 2017 4.489 4.544 4.473 4.530 318,957,024 +0.01(+0.29%)
Oct 05, 2017 4.544 4.548 4.487 4.517 437,195,232 -0.00(-0.06%)
Oct 04, 2017 4.488 4.542 4.451 4.519 427,811,328 +0.04(+0.84%)
Oct 03, 2017 4.479 4.512 4.437 4.482 390,180,512 +0.01(+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.