Indicators

NVIDIA Corp (NQ: NVDA )

1,224.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.01	61.40	59.78	59.89	52,705,832	-1.00(-1.65%)
Feb 27, 2018	60.76	61.60	60.67	60.90	45,931,024	-0.13(-0.21%)
Feb 26, 2018	61.33	61.37	60.40	61.03	47,203,848	+0.16(+0.26%)
Feb 23, 2018	60.53	60.87	60.02	60.87	41,950,652	+0.94(+1.56%)
Feb 22, 2018			59.27	59.93	53,900,980	+0.20(+0.33%)
Feb 21, 2018	62.25	62.32	59.70	59.73	90,079,536	-1.87(-3.04%)
Feb 20, 2018	60.54	62.30	60.50	61.61	69,293,936	+1.30(+2.15%)
Feb 16, 2018		60.31	60.31	60.31	0	-0.66(-1.08%)
Feb 15, 2018	60.55	61.43	60.16	60.97	70,570,104	+1.26(+2.10%)
Feb 14, 2018	57.14	60.00	57.05	59.71	75,203,672	+2.17(+3.78%)
Feb 13, 2018		58.00		57.54	63,161,224	+1.14(+2.02%)
Feb 12, 2018	58.21	58.24	55.66	56.40	110,400,536	-1.00(-1.75%)
Feb 09, 2018	58.93	59.09	53.80	57.40	169,261,504	+3.60(+6.69%)
Feb 08, 2018	57.85	58.15	53.80	53.80	113,429,280	-2.79(-4.93%)
Feb 07, 2018	56.78	58.11	56.07	56.59	81,067,656	+0.80(+1.43%)
Feb 06, 2018	50.56	55.82	50.46	55.79	112,385,224	+1.79(+3.31%)
Feb 05, 2018	56.15	57.69	50.72	54.01	117,345,448	-3.75(-6.49%)
Feb 02, 2018	58.62	58.86	57.18	57.76	72,619,000	-1.73(-2.90%)

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.