Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.85 12.93 12.30 12.53 417,511,328 -0.49(-3.76%)
Oct 29, 2020 12.84 13.19 12.75 13.02 319,957,120 +0.40(+3.14%)
Oct 28, 2020 13.19 13.26 12.61 12.62 376,226,048 -0.77(-5.75%)
Oct 27, 2020 13.30 13.44 13.19 13.39 250,322,272 +0.26(+1.94%)
Oct 26, 2020 13.42 13.69 13.03 13.14 336,820,032 -0.45(-3.30%)
Oct 23, 2020 13.45 13.59 13.29 13.59 233,548,512 +0.23(+1.72%)
Oct 22, 2020 13.52 13.61 13.23 13.36 290,351,648 -0.16(-1.21%)
Oct 21, 2020 13.62 13.79 13.47 13.52 219,193,712 -0.12(-0.88%)
Oct 20, 2020 13.58 13.80 13.50 13.64 229,045,120 +0.15(+1.09%)
Oct 19, 2020 13.90 13.98 13.40 13.49 297,967,072 -0.31(-2.27%)
Oct 16, 2020 14.03 14.12 13.79 13.81 242,703,040 -0.16(-1.13%)
Oct 15, 2020 13.81 14.00 13.76 13.97 266,859,488 -0.13(-0.89%)
Oct 14, 2020 14.29 14.34 13.96 14.09 276,481,504 -0.15(-1.07%)
Oct 13, 2020 14.29 14.34 14.01 14.24 344,471,136 +0.02(+0.16%)
Oct 12, 2020 13.99 14.34 13.91 14.22 434,413,280 +0.46(+3.37%)
Oct 09, 2020 13.76 13.82 13.66 13.76 346,983,840 -0.08(-0.55%)
Oct 08, 2020 14.07 14.08 13.75 13.83 378,425,152 -0.13(-0.90%)
Oct 07, 2020 14.00 14.12 13.86 13.96 417,767,680 +0.23(+1.66%)
Oct 06, 2020 13.83 14.14 13.66 13.73 783,937,920 +0.09(+0.69%)
Oct 05, 2020 13.23 13.64 13.22 13.64 479,220,480 +0.58(+4.44%)
Oct 02, 2020 13.22 13.52 13.05 13.06 552,644,672 -0.55(-4.06%)
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.