Skip to main content

NVIDIA Corp (NQ: NVDA )

114.69 -0.90 (-0.78%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.6989 0.7136 0.6936 0.7086 301,432,064 +0.02(+2.49%)
Oct 29, 2015 0.7046 0.7119 0.6901 0.6914 327,464,160 -0.02(-3.45%)
Oct 28, 2015 0.7149 0.7161 0.7046 0.7161 217,231,168 +0.01(+0.81%)
Oct 27, 2015 0.7074 0.7148 0.7069 0.7104 208,456,240 -0.00(-0.07%)
Oct 26, 2015 0.7146 0.7164 0.7044 0.7109 247,662,096 -0.00(-0.45%)
Oct 23, 2015 0.7156 0.7188 0.7049 0.7141 382,120,960 +0.00(+0.67%)
Oct 22, 2015 0.6926 0.7116 0.6916 0.7094 307,068,000 +0.02(+3.61%)
Oct 21, 2015 0.6979 0.7021 0.6834 0.6846 387,000,064 -0.01(-1.30%)
Oct 20, 2015 0.6916 0.6969 0.6864 0.6936 265,041,824 -0.00(-0.14%)
Oct 19, 2015 0.6981 0.7012 0.6866 0.6946 294,978,816 -0.00(-0.18%)
Oct 16, 2015 0.6874 0.7024 0.6856 0.6959 448,803,040 +0.01(+1.57%)
Oct 15, 2015 0.6846 0.6991 0.6776 0.6851 526,523,712 +0.00(+0.26%)
Oct 14, 2015 0.6602 0.6940 0.6594 0.6834 612,746,176 +0.02(+3.64%)
Oct 13, 2015 0.6529 0.6633 0.6507 0.6594 298,713,856 +0.00(+0.19%)
Oct 12, 2015 0.6519 0.6619 0.6470 0.6582 227,795,744 +0.01(+1.07%)
Oct 09, 2015 0.6502 0.6564 0.6389 0.6512 423,632,736 -0.00(-0.38%)
Oct 08, 2015 0.6472 0.6554 0.6362 0.6537 460,448,384 +0.00(+0.58%)
Oct 07, 2015 0.6447 0.6564 0.6342 0.6499 310,433,600 +0.01(+1.05%)
Oct 06, 2015 0.6282 0.6459 0.6257 0.6432 454,833,696 +0.01(+1.30%)
Oct 05, 2015 0.6234 0.6427 0.6202 0.6349 482,460,544 +0.02(+2.50%)
Oct 02, 2015 0.6005 0.6195 0.5942 0.6194 386,496,192 +0.02(+2.61%)
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.