NVIDIA Corp (NQ: NVDA )

248.04 USD +0.87 (+0.35%)
Streaming Delayed Price Updated: 12:24 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.13 207.89 204.90 206.81 10,287,171 +2.97(+1.46%)
Oct 30, 2017 201.86 206.09 201.22 203.84 12,593,900 +1.98(+0.98%)
Oct 27, 2017 197.80 201.87 196.75 201.86 14,304,835 +6.17(+3.15%)
Oct 26, 2017 194.78 196.16 193.84 195.69 8,041,961 +2.03(+1.05%)
Oct 25, 2017 197.08 199.22 191.17 193.66 20,694,985 -5.02(-2.53%)
Oct 24, 2017 196.99 198.75 195.94 198.68 10,160,272 +2.06(+1.05%)
Oct 23, 2017 197.78 198.85 195.80 196.62 10,705,112 -0.28(-0.14%)
Oct 20, 2017 198.49 199.59 196.54 196.90 11,290,462 -0.90(-0.46%)
Oct 19, 2017 194.44 198.00 192.45 197.80 14,254,739 +0.22(+0.11%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.93 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+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.