Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	137.20	138.22	133.29	136.82	50,211,512	+4.06(+3.06%)
Feb 25, 2021	140.12	143.41	131.85	132.76	81,910,920	-11.89(-8.22%)
Feb 24, 2021	140.89	144.72	137.24	144.65	44,091,692	+3.56(+2.52%)
Feb 23, 2021	140.42	142.05	133.58	141.09	39,188,792	-2.13(-1.49%)
Feb 22, 2021	147.34	150.97	142.91	143.22	32,538,826	-5.69(-3.82%)
Feb 19, 2021	149.89	151.41	148.12	148.91	27,236,796	+0.97(+0.66%)
Feb 18, 2021	146.94	148.38	145.41	147.94	23,443,014	-0.77(-0.52%)
Feb 17, 2021	151.35	151.88	147.45	148.71	27,556,788	-4.23(-2.77%)
Feb 16, 2021	150.22	153.36	149.15	152.94	32,231,772	+3.68(+2.47%)
Feb 12, 2021	150.14	152.55	147.40	149.26	37,564,412	-2.89(-1.90%)
Feb 11, 2021	149.45	152.36	148.90	152.15	45,088,420	+4.85(+3.30%)
Feb 10, 2021	144.29	148.70	143.08	147.29	48,511,288	+5.00(+3.51%)
Feb 09, 2021	143.07	145.49	141.89	142.29	28,790,758	-1.75(-1.22%)
Feb 08, 2021	136.95	144.40	136.95	144.05	43,477,768	+8.46(+6.24%)
Feb 05, 2021	136.93	137.05	135.14	135.59	16,955,288	-0.73(-0.54%)
Feb 04, 2021	134.99	136.41	133.06	136.32	20,151,908	+1.33(+0.99%)
Feb 03, 2021	136.04	138.99	134.84	134.99	24,565,440	-0.26(-0.19%)
Feb 02, 2021	133.67	135.40	132.54	135.25	22,042,214	+3.19(+2.42%)

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.