Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 233.60 238.13 231.95 232.05 45,454,660 -2.85(-1.21%)
Feb 27, 2023 236.58 238.68 234.43 234.90 45,276,076 +2.15(+0.92%)
Feb 24, 2023 232.14 234.62 229.36 232.75 59,001,028 -3.78(-1.60%)
Feb 23, 2023 234.28 238.76 230.14 236.52 112,154,744 +29.09(+14.02%)
Feb 22, 2023 206.97 210.94 204.11 207.44 50,493,908 +0.99(+0.48%)
Feb 21, 2023 209.90 214.83 206.08 206.45 40,930,596 -7.33(-3.43%)
Feb 17, 2023 216.20 217.29 209.65 213.78 46,611,988 -6.14(-2.79%)
Feb 16, 2023 221.22 225.39 219.16 219.91 41,092,352 -7.62(-3.35%)
Feb 15, 2023 225.38 228.44 220.95 227.53 42,078,696 -2.07(-0.90%)
Feb 14, 2023 215.67 230.38 213.56 229.60 67,453,472 +11.82(+5.43%)
Feb 13, 2023 215.27 220.37 209.52 217.77 47,440,248 +5.23(+2.46%)
Feb 10, 2023 216.79 220.67 208.01 212.55 55,101,600 -10.71(-4.80%)
Feb 09, 2023 225.95 230.09 221.09 223.26 52,314,096 +1.32(+0.59%)
Feb 08, 2023 223.76 228.67 219.97 221.94 55,925,168 +0.32(+0.14%)
Feb 07, 2023 213.72 222.48 211.40 221.62 66,321,888 +10.83(+5.14%)
Feb 06, 2023 207.96 215.59 207.76 210.79 45,184,812 -0.11(-0.05%)
Feb 03, 2023 209.90 217.34 207.79 210.90 42,957,940 -6.09(-2.81%)
Feb 02, 2023 209.90 219.38 206.90 216.98 56,315,744 +7.66(+3.66%)
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.