Skip to main content

NVIDIA Corp (NQ: NVDA )

900.83 -1.67 (-0.19%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 128.16 129.02 122.68 125.01 41,849,408 -4.89(-3.76%)
Oct 29, 2020 128.05 131.58 127.17 129.90 32,071,022 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.76 125.94 37,711,160 -7.68(-5.75%)
Oct 27, 2020 132.71 134.07 131.57 133.62 25,091,148 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.04 131.07 33,761,284 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.56 135.55 23,409,824 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.26 29,103,508 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,970,964 -1.20(-0.88%)
Oct 20, 2020 135.48 137.63 134.72 136.10 22,958,424 +1.47(+1.09%)
Oct 19, 2020 138.66 139.47 133.72 134.62 29,866,842 -3.13(-2.27%)
Oct 16, 2020 140.00 140.84 137.56 137.75 24,327,432 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.33 26,748,760 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,713,228 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,528,192 +0.22(+0.16%)
Oct 12, 2020 139.53 143.09 138.76 141.89 43,543,580 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,780,056 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.22 138.02 37,931,588 -1.25(-0.90%)
Oct 07, 2020 139.63 140.82 138.27 139.27 41,875,104 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.29 137.00 78,578,312 +0.94(+0.69%)
Oct 05, 2020 132.01 136.09 131.88 136.07 48,034,844 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.17 130.28 55,394,548 -5.51(-4.06%)
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.