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 31, 2016 70.79 71.62 70.75 71.16 6,309,718 +0.60(+0.85%)
Oct 28, 2016 71.02 72.10 70.43 70.56 7,271,374 -0.12(-0.17%)
Oct 27, 2016 72.71 72.85 70.39 70.68 9,716,130 -1.48(-2.05%)
Oct 26, 2016 71.27 72.95 71.20 72.16 8,344,131 +0.29(+0.40%)
Oct 25, 2016 70.59 72.30 70.25 71.87 9,934,921 +1.16(+1.64%)
Oct 24, 2016 68.00 70.79 67.99 70.71 8,494,098 +3.17(+4.69%)
Oct 21, 2016 67.49 67.66 66.90 67.54 6,987,654 -0.19(-0.28%)
Oct 20, 2016 67.25 67.95 66.30 67.73 7,801,592 +1.26(+1.90%)
Oct 19, 2016 66.16 66.78 65.82 66.47 4,976,452 -0.14(-0.21%)
Oct 18, 2016 66.52 66.99 66.25 66.61 6,733,773 +1.00(+1.52%)
Oct 17, 2016 65.98 66.60 65.52 65.61 4,882,140 -0.38(-0.58%)
Oct 14, 2016 66.15 66.60 65.60 65.99 8,265,851 +0.64(+0.98%)
Oct 13, 2016 65.65 65.80 63.70 65.35 9,752,265 -1.08(-1.63%)
Oct 12, 2016 65.86 66.78 65.31 66.43 10,497,996 +0.30(+0.45%)
Oct 11, 2016 66.88 66.98 65.62 66.13 9,713,416 -0.97(-1.45%)
Oct 10, 2016 67.20 67.56 66.47 67.10 7,195,012 +0.25(+0.37%)
Oct 07, 2016 67.79 67.97 66.66 66.85 7,156,502 -0.49(-0.73%)
Oct 06, 2016 67.41 67.83 66.26 67.34 8,999,067 -0.89(-1.30%)
Oct 05, 2016 68.88 69.58 68.02 68.23 7,632,388 -0.07(-0.10%)
Oct 04, 2016 68.55 69.70 67.79 68.30 7,039,170 -0.15(-0.22%)
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.