Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.71 51.39 50.65 51.12 41,617,300 +0.73(+1.46%)
Oct 30, 2017 49.90 50.94 49.74 50.39 50,949,292 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.90 57,870,972 +1.53(+3.15%)
Oct 26, 2017 48.15 48.49 47.91 48.37 32,534,182 +0.50(+1.05%)
Oct 25, 2017 48.72 49.24 47.25 47.87 83,722,664 -1.24(-2.53%)
Oct 24, 2017 48.69 49.13 48.43 49.11 41,103,920 +0.51(+1.05%)
Oct 23, 2017 48.89 49.15 48.40 48.60 43,308,100 -0.07(-0.14%)
Oct 20, 2017 49.06 49.34 48.58 48.67 45,676,164 -0.22(-0.46%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,668,308 +0.05(+0.11%)
Oct 18, 2017 48.97 48.98 47.79 48.84 57,307,820 -0.04(-0.09%)
Oct 17, 2017 48.72 49.17 48.53 48.88 48,368,260 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.77 48.93 58,199,264 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,588,948 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.95 47.22 53,402,696 +0.02(+0.05%)
Oct 11, 2017 46.87 47.21 46.41 47.20 53,509,440 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.29 46.70 98,540,376 +0.88(+1.91%)
Oct 09, 2017 45.18 46.16 45.00 45.83 56,872,948 +1.01(+2.26%)
Oct 06, 2017 44.41 44.95 44.25 44.81 32,242,886 +0.13(+0.29%)
Oct 05, 2017 44.95 44.99 44.38 44.68 44,195,408 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,246,804 +0.37(+0.84%)
Oct 03, 2017 44.31 44.64 43.90 44.34 39,442,760 +0.09(+0.21%)
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.