NVIDIA Corp (NQ: NVDA )

720.75 USD +7.74 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 202.16 203.00 197.81 201.02 5,240,075 -1.98(-0.98%)
Oct 30, 2019 204.00 204.23 200.26 203.00 5,145,000 +0.08(+0.04%)
Oct 29, 2019 206.23 206.49 202.14 202.92 5,272,255 -3.87(-1.87%)
Oct 28, 2019 206.30 208.90 205.12 206.79 8,262,655 +2.25(+1.10%)
Oct 25, 2019 200.10 205.38 199.79 204.54 10,577,200 +7.68(+3.90%)
Oct 24, 2019 196.75 198.21 195.38 196.86 5,970,279 +1.77(+0.91%)
Oct 23, 2019 192.06 195.66 191.03 195.09 7,135,585 -0.52(-0.27%)
Oct 22, 2019 198.30 202.53 195.30 195.61 8,427,173 -0.40(-0.20%)
Oct 21, 2019 192.96 196.55 192.20 196.01 6,668,305 +5.52(+2.90%)
Oct 18, 2019 194.31 195.62 187.50 190.49 7,690,600 -3.80(-1.96%)
Oct 17, 2019 196.00 197.81 192.10 194.29 6,603,548 +0.08(+0.04%)
Oct 16, 2019 195.00 199.22 193.75 194.21 10,814,088 -2.16(-1.10%)
Oct 15, 2019 190.16 199.29 189.60 196.37 16,690,124 +9.84(+5.28%)
Oct 14, 2019 185.64 187.37 184.38 186.53 5,254,708 +0.54(+0.29%)
Oct 11, 2019 186.41 189.34 185.65 185.99 11,271,600 +2.96(+1.62%)
Oct 10, 2019 180.62 185.08 180.41 183.03 8,183,644 +2.32(+1.28%)
Oct 09, 2019 180.32 182.70 179.16 180.71 7,675,128 +3.48(+1.96%)
Oct 08, 2019 180.64 180.64 176.50 177.23 11,223,422 -7.10(-3.85%)
Oct 07, 2019 184.58 188.34 184.23 184.33 12,201,958 +2.36(+1.30%)
Oct 04, 2019 181.40 183.15 178.78 181.97 6,699,000 +0.66(+0.36%)
Oct 03, 2019 173.22 181.56 172.00 181.31 11,564,517 +8.27(+4.78%)
Oct 02, 2019 173.12 173.60 170.13 173.04 7,386,934 -0.96(-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.