NVIDIA Corp (NQ: NVDA )

326.76 USD -7.00 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,361 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,881 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,565 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,575 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,487 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,719 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,354 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,771 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
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.