Skip to main content

NVIDIA Corp (NQ: NVDA )

135.58 +4.60 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.41 17.62 17.40 17.50 25,650,174 +0.15(+0.85%)
Oct 28, 2016 17.47 17.74 17.33 17.36 29,559,484 -0.03(-0.17%)
Oct 27, 2016 17.89 17.92 17.31 17.39 39,497,872 -0.36(-2.05%)
Oct 26, 2016 17.53 17.95 17.51 17.75 33,920,440 +0.07(+0.40%)
Oct 25, 2016 17.36 17.79 17.28 17.68 40,387,296 +0.29(+1.64%)
Oct 24, 2016 16.73 17.41 16.72 17.39 34,530,084 +0.78(+4.69%)
Oct 21, 2016 16.60 16.64 16.46 16.61 28,406,110 -0.05(-0.28%)
Oct 20, 2016 16.54 16.72 16.31 16.66 31,714,920 +0.31(+1.90%)
Oct 19, 2016 16.27 16.43 16.19 16.35 20,230,200 -0.03(-0.21%)
Oct 18, 2016 16.36 16.48 16.30 16.39 27,374,036 +0.25(+1.52%)
Oct 17, 2016 16.23 16.38 16.12 16.14 19,846,806 -0.09(-0.58%)
Oct 14, 2016 16.27 16.38 16.14 16.23 33,602,220 +0.16(+0.98%)
Oct 13, 2016 16.15 16.19 15.67 16.08 39,644,768 -0.27(-1.63%)
Oct 12, 2016 16.20 16.43 16.07 16.34 42,676,300 +0.07(+0.45%)
Oct 11, 2016 16.45 16.48 16.14 16.27 39,486,840 -0.24(-1.45%)
Oct 10, 2016 16.53 16.62 16.35 16.51 29,249,058 +0.06(+0.37%)
Oct 07, 2016 16.68 16.72 16.40 16.44 29,092,508 -0.12(-0.73%)
Oct 06, 2016 16.58 16.69 16.30 16.57 36,582,876 -0.22(-1.30%)
Oct 05, 2016 16.94 17.12 16.73 16.78 31,027,074 -0.02(-0.10%)
Oct 04, 2016 16.86 17.15 16.68 16.80 28,615,532 -0.04(-0.22%)
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.