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 31, 2019 5.052 5.073 4.944 5.024 209,671,872 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,867,616 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,959,504 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,614,816 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,227,008 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,889,632 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,517,184 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,197,696 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,819,840 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,725,088 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,228,720 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,705,664 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,824,320 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,257,392 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,012,160 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,453,312 +0.06(+1.28%)
Oct 09, 2019 4.507 4.566 4.478 4.516 307,105,984 +0.09(+1.96%)
Oct 08, 2019 4.515 4.515 4.411 4.429 449,084,384 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,238,688 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,048 +0.02(+0.36%)
Oct 03, 2019 4.329 4.538 4.299 4.531 462,732,672 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,574,464 -0.02(-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.