Indicators

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.40	67.88	60.24	67.28	113,865,016	+4.35(+6.92%)
Feb 27, 2020	63.50	66.52	62.01	62.93	90,681,200	-3.71(-5.57%)
Feb 26, 2020	65.25	68.58	65.23	66.64	75,079,760	+1.39(+2.14%)
Feb 25, 2020	68.79	69.41	64.23	65.24	105,760,608	-2.80(-4.11%)
Feb 24, 2020	67.27	70.18	66.73	68.04	85,414,568	-5.18(-7.07%)
Feb 21, 2020	75.74	75.99	72.37	73.22	77,245,080	-3.64(-4.74%)
Feb 20, 2020	77.87	78.76	73.78	76.86	81,204,616	-1.49(-1.91%)
Feb 19, 2020	75.06	78.53	75.06	78.35	69,478,808	+4.51(+6.11%)
Feb 18, 2020	71.12	74.02	70.92	73.84	62,283,880	+1.69(+2.34%)
Feb 14, 2020	71.52	73.44	71.21	72.15	104,619,824	+4.73(+7.02%)
Feb 13, 2020	67.28	68.09	67.00	67.42	51,731,176	-0.44(-0.65%)
Feb 12, 2020	67.23	67.92	66.84	67.86	37,315,432	+1.16(+1.74%)
Feb 11, 2020	66.56	67.85	65.94	66.70	63,983,184	+1.22(+1.87%)
Feb 10, 2020	62.87	65.48	62.82	65.47	53,087,504	+2.83(+4.52%)
Feb 07, 2020	62.90	63.12	62.39	62.64	19,053,114	-0.66(-1.04%)
Feb 06, 2020	62.78	63.30	61.97	63.30	21,876,806	+0.87(+1.39%)
Feb 05, 2020	62.74	62.84	61.60	62.43	20,888,898	+0.90(+1.47%)
Feb 04, 2020	61.26	61.72	60.76	61.53	27,224,592	+1.69(+2.83%)

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.