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, 2018 5.239 5.312 5.098 5.268 745,806,592 +0.20(+3.86%)
Oct 30, 2018 4.662 5.083 4.638 5.073 806,887,168 +0.43(+9.36%)
Oct 29, 2018 5.098 5.101 4.398 4.638 757,969,728 -0.32(-6.39%)
Oct 26, 2018 4.956 5.119 4.826 4.955 665,071,616 -0.24(-4.59%)
Oct 25, 2018 4.885 5.241 4.840 5.194 951,581,632 +0.21(+4.23%)
Oct 24, 2018 5.485 5.532 4.969 4.983 883,321,344 -0.54(-9.79%)
Oct 23, 2018 5.508 5.602 5.415 5.524 625,824,448 -0.25(-4.39%)
Oct 22, 2018 5.779 5.880 5.674 5.778 368,900,032 +0.05(+0.89%)
Oct 19, 2018 6.041 6.061 5.690 5.727 613,873,472 -0.26(-4.33%)
Oct 18, 2018 6.144 6.183 5.925 5.986 524,073,728 -0.09(-1.45%)
Oct 17, 2018 6.206 6.244 6.024 6.074 329,633,824 -0.07(-1.13%)
Oct 16, 2018 5.996 6.154 5.946 6.143 408,187,520 +0.26(+4.44%)
Oct 15, 2018 6.147 6.147 5.881 5.882 449,627,072 -0.28(-4.53%)
Oct 12, 2018 6.135 6.236 5.989 6.161 608,499,136 +0.29(+4.85%)
Oct 11, 2018 6.052 6.186 5.854 5.876 724,925,760 -0.26(-4.30%)
Oct 10, 2018 6.529 6.575 6.137 6.140 684,364,416 -0.50(-7.48%)
Oct 09, 2018 6.621 6.716 6.567 6.636 273,540,128 -0.01(-0.09%)
Oct 08, 2018 6.660 6.776 6.499 6.641 408,692,672 -0.10(-1.52%)
Oct 05, 2018 6.954 7.017 6.686 6.744 426,816,576 -0.24(-3.38%)
Oct 04, 2018 7.129 7.153 6.902 6.979 391,273,568 -0.19(-2.59%)
Oct 03, 2018 7.230 7.237 7.060 7.165 320,642,400 +0.01(+0.09%)
Oct 02, 2018 7.203 7.316 7.136 7.159 383,903,072 -0.07(-1.00%)
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.