NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	51.94	52.67	50.55	52.24	75,221,928	+1.94(+3.86%)
Oct 30, 2018	46.22	50.39	45.99	50.30	81,382,504	+4.31(+9.36%)
Oct 29, 2018	50.54	50.58	43.61	45.99	76,448,704	-3.14(-6.39%)
Oct 26, 2018	49.13	50.75	47.85	49.13	67,079,012	-2.37(-4.60%)
Oct 25, 2018	48.43	51.97	47.99	51.49	95,976,368	+2.09(+4.23%)
Oct 24, 2018	54.39	54.85	49.27	49.41	89,091,648	-5.36(-9.79%)
Oct 23, 2018	54.61	55.55	53.69	54.77	63,120,548	-2.52(-4.39%)
Oct 22, 2018	57.30	58.30	56.26	57.29	37,207,200	+0.51(+0.89%)
Oct 19, 2018	59.90	60.09	56.42	56.78	61,915,176	-2.57(-4.33%)
Oct 18, 2018	60.91	61.30	58.74	59.35	52,857,992	-0.87(-1.45%)
Oct 17, 2018	61.53	61.91	59.73	60.22	33,246,814	-0.69(-1.13%)
Oct 16, 2018	59.45	61.02	58.95	60.91	41,169,724	+2.59(+4.44%)
Oct 15, 2018	60.95	60.95	58.31	58.32	45,349,312	-2.77(-4.53%)
Oct 12, 2018	60.83	61.83	59.38	61.08	61,373,124	+2.83(+4.85%)
Oct 11, 2018	60.00	61.34	58.04	58.26	73,115,896	-2.62(-4.30%)
Oct 10, 2018	64.73	65.19	60.85	60.87	69,024,880	-4.92(-7.48%)
Oct 09, 2018	65.64	66.59	65.11	65.79	27,589,212	-0.06(-0.09%)
Oct 08, 2018	66.03	67.18	64.44	65.85	41,220,680	-1.01(-1.52%)
Oct 05, 2018	68.95	69.57	66.29	66.86	43,048,648	-2.34(-3.38%)
Oct 04, 2018	70.68	70.92	68.43	69.20	39,463,788	-1.84(-2.59%)
Oct 03, 2018	71.68	71.76	70.00	71.04	32,339,942	+0.06(+0.09%)
Oct 02, 2018	71.42	72.53	70.76	70.98	38,720,404	-0.71(-1.00%)
Oct 01, 2018	70.40	72.36	70.02	71.69	62,733,640	+2.07(+2.97%)
Sep 28, 2018	67.57	69.85	67.29	69.63	71,580,520	+3.37(+5.09%)
Sep 27, 2018	66.48	66.70	65.94	66.25	21,628,626	+0.12(+0.18%)
Sep 26, 2018	66.55	66.96	65.97	66.13	27,087,758	-0.37(-0.56%)
Sep 25, 2018	66.49	66.75	65.63	66.50	28,279,174	+0.67(+1.02%)
Sep 24, 2018	64.96	65.86	64.09	65.83	29,647,550	+0.56(+0.85%)
Sep 21, 2018	66.09	66.55	64.94	65.27	43,905,520	-0.70(-1.06%)
Sep 20, 2018	66.16	66.59	65.43	65.97	43,435,848	-1.41(-2.10%)
Sep 19, 2018	66.96	67.56	66.46	67.39	22,674,532	+0.24(+0.35%)
Sep 18, 2018	67.91	68.94	67.08	67.15	30,211,622	-0.72(-1.06%)
Sep 17, 2018	68.23	68.72	67.68	67.87	20,709,360	-0.62(-0.90%)
Sep 14, 2018	68.13	69.15	67.76	68.49	39,042,780	+1.26(+1.88%)
Sep 13, 2018	67.11	68.13	66.94	67.23	30,781,160	+0.78(+1.17%)
Sep 12, 2018	67.19	67.39	64.89	66.45	42,277,516	-1.14(-1.69%)
Sep 11, 2018	67.60	68.48	67.40	67.59	24,519,866	-0.48(-0.70%)
Sep 10, 2018	67.58	68.36	67.14	68.07	22,209,662	+0.71(+1.06%)
Sep 07, 2018	66.65	68.61	66.20	67.36	29,808,500	-0.21(-0.32%)
Sep 06, 2018	68.82	68.84	67.24	67.57	32,564,068	-1.41(-2.05%)
Sep 05, 2018	70.11	70.47	68.17	68.98	39,661,488	-1.31(-1.86%)
Sep 04, 2018	69.41	70.67	69.13	70.29	39,524,012	+0.75(+1.08%)
Aug 31, 2018		69.54	69.54	69.54	0	+0.71(+1.03%)
Aug 30, 2018	68.69	69.80	68.46	68.83	34,919,392	-0.17(-0.24%)
Aug 29, 2018	67.87	69.25	67.66	69.00	42,373,060	+1.06(+1.55%)
Aug 28, 2018	68.26	68.49	66.74	67.94	47,937,976	-0.38(-0.55%)
Aug 27, 2018	67.71	69.06	67.39	68.32	51,023,640	+0.91(+1.35%)
Aug 24, 2018	66.16	67.55	66.12	67.41	53,660,340	+1.33(+2.02%)
Aug 23, 2018	64.69	66.73	64.56	66.08	72,721,400	+1.00(+1.53%)
Aug 22, 2018	62.40	65.13	62.37	65.08	75,651,776	+2.35(+3.75%)
Aug 21, 2018	61.54	62.77	61.34	62.73	67,913,072	+1.36(+2.21%)
Aug 20, 2018	60.22	62.70	59.11	61.37	86,228,784	+0.75(+1.23%)
Aug 17, 2018	62.63	62.64	60.35	60.62	115,414,336	-3.13(-4.90%)
Aug 16, 2018	64.85	64.88	63.15	63.75	80,526,816	-0.41(-0.63%)
Aug 15, 2018	64.94	65.28	63.37	64.16	59,635,088	-0.58(-0.90%)
Aug 14, 2018	64.48	64.88	63.64	64.74	46,945,888	+1.31(+2.07%)
Aug 13, 2018	63.18	64.63	63.16	63.42	37,804,676	+0.33(+0.52%)
Aug 10, 2018	62.69	63.42	62.58	63.09	25,908,418	-0.41(-0.65%)
Aug 09, 2018	64.17	64.20	63.43	63.51	20,609,230	-0.49(-0.76%)
Aug 08, 2018	63.64	64.44	63.29	63.99	26,435,834	+0.36(+0.57%)
Aug 07, 2018	63.39	63.81	63.12	63.63	26,047,992	+0.72(+1.15%)
Aug 06, 2018	62.30	62.94	61.83	62.90	20,941,470	+0.48(+0.77%)
Aug 03, 2018	62.31	62.66	62.14	62.43	21,634,232	+0.37(+0.59%)
Aug 02, 2018	60.32	62.10	59.73	62.06	27,191,054	+1.03(+1.68%)

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.