NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.59 14.79 14.34 14.47 18,571,500 -0.26(-1.77%)
Oct 28, 2004 14.69 15.00 14.59 14.73 14,038,800 -0.16(-1.07%)
Oct 27, 2004 14.23 15.16 14.23 14.89 26,850,900 +0.40(+2.76%)
Oct 26, 2004 14.65 15.19 14.17 14.49 61,394,400 +1.15(+8.62%)
Oct 25, 2004 13.17 13.63 13.14 13.34 13,229,100 +0.06(+0.45%)
Oct 22, 2004 14.17 14.20 13.24 13.28 17,161,500 -0.76(-5.41%)
Oct 21, 2004 13.87 14.22 13.76 14.04 25,349,100 +0.31(+2.26%)
Oct 20, 2004 13.53 13.79 13.45 13.73 13,505,100 +0.16(+1.18%)
Oct 19, 2004 13.97 14.11 13.47 13.57 15,462,000 -0.09(-0.66%)
Oct 18, 2004 13.34 13.80 13.23 13.66 14,349,300 +0.24(+1.79%)
Oct 15, 2004 13.83 13.85 13.08 13.42 32,012,100 -0.38(-2.75%)
Oct 14, 2004 14.36 14.36 13.70 13.80 12,831,600 -0.43(-3.02%)
Oct 13, 2004 14.75 14.94 14.11 14.23 16,820,400 -0.09(-0.63%)
Oct 12, 2004 14.04 14.43 13.81 14.32 20,680,800 -0.21(-1.45%)
Oct 11, 2004 14.53 14.82 14.27 14.53 9,346,200 +0.02(+0.14%)
Oct 08, 2004 15.19 15.25 14.38 14.51 17,335,500 -0.84(-5.47%)
Oct 07, 2004 15.54 15.89 15.27 15.35 19,951,800 +0.09(+0.59%)
Oct 06, 2004 15.17 15.33 14.82 15.26 12,462,600 +0.06(+0.39%)
Oct 05, 2004 15.17 15.57 15.06 15.20 15,829,500 -0.35(-2.25%)
Oct 04, 2004 15.25 15.75 15.22 15.55 16,848,300 +0.43(+2.84%)
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.