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 31, 2019 50.30 50.51 49.22 50.02 21,059,396 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,677,298 +0.02(+0.04%)
Oct 29, 2019 51.31 51.38 50.30 50.49 21,188,724 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.45 33,206,876 +0.56(+1.10%)
Oct 25, 2019 49.79 51.10 49.71 50.89 42,508,828 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.98 23,994,022 +0.44(+0.91%)
Oct 23, 2019 47.79 48.68 47.53 48.54 28,677,282 -0.13(-0.27%)
Oct 22, 2019 49.34 50.39 48.60 48.67 33,868,060 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.82 48.77 26,799,326 +1.37(+2.90%)
Oct 18, 2019 48.35 48.67 46.65 47.40 30,907,838 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.34 26,539,072 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.32 43,460,860 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,076,124 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,118,204 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.19 46.28 45,299,560 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,889,338 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.96 30,845,658 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,105,936 -1.77(-3.85%)
Oct 07, 2019 45.93 46.86 45.84 45.87 49,038,584 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.48 45.28 26,922,686 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.11 46,476,768 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,687,432 -0.24(-0.55%)
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.