NVIDIA Corp (NQ: NVDA )

247.17 USD +15.51 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.33 23.25 22.21 23.25 16,603,928 +1.40(+6.41%)
Oct 30, 2006 21.73 22.23 21.50 21.85 7,993,231 +0.26(+1.20%)
Oct 27, 2006 22.56 23.06 21.33 21.59 9,447,918 -0.97(-4.31%)
Oct 26, 2006 21.92 22.63 21.92 22.56 6,113,261 +0.69(+3.17%)
Oct 25, 2006 21.87 22.20 21.51 21.87 6,490,655 +0.20(+0.92%)
Oct 24, 2006 21.09 21.91 21.03 21.67 8,654,790 +0.61(+2.91%)
Oct 23, 2006 21.15 21.66 21.00 21.05 4,712,852 -0.14(-0.66%)
Oct 20, 2006 21.61 21.62 20.89 21.19 5,991,477 -0.25(-1.15%)
Oct 19, 2006 20.96 21.60 20.79 21.44 7,895,535 +0.40(+1.90%)
Oct 18, 2006 21.94 22.17 20.89 21.04 13,712,558 -0.57(-2.65%)
Oct 17, 2006 22.11 22.26 21.40 21.61 8,778,113 -0.86(-3.83%)
Oct 16, 2006 22.59 22.95 22.07 22.47 7,982,921 -0.04(-0.18%)
Oct 13, 2006 21.58 22.64 21.23 22.51 9,736,551 +0.86(+3.97%)
Oct 12, 2006 21.69 22.10 21.34 21.65 6,912,077 +0.09(+0.40%)
Oct 11, 2006 21.33 21.95 21.01 21.57 8,032,451 +0.12(+0.56%)
Oct 10, 2006 21.83 21.92 21.20 21.45 10,410,822 -0.50(-2.28%)
Oct 09, 2006 20.57 22.22 20.51 21.95 15,538,475 +1.33(+6.43%)
Oct 06, 2006 20.17 20.83 20.11 20.62 9,893,452 +0.49(+2.42%)
Oct 05, 2006 20.64 20.85 20.08 20.13 11,048,746 -0.59(-2.83%)
Oct 04, 2006 18.89 20.73 18.84 20.72 24,341,089 +1.85(+9.82%)
Oct 03, 2006 18.87 19.01 18.45 18.87 15,128,240 -0.36(-1.87%)
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.