Indicators

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	79.09	79.98	78.34	79.11	505,568,672	+1.45(+1.87%)
Feb 28, 2024	77.61	78.93	77.12	77.66	392,044,576	-1.04(-1.32%)
Feb 27, 2024	79.37	79.47	77.16	78.69	395,712,992	-0.39(-0.49%)
Feb 26, 2024	79.69	80.64	78.50	79.09	502,234,880	+0.27(+0.35%)
Feb 23, 2024	80.78	82.39	77.56	78.81	829,469,248	+0.28(+0.36%)
Feb 22, 2024	75.02	78.57	74.21	78.53	856,719,680	+11.07(+16.40%)
Feb 21, 2024	68.00	68.88	66.24	67.47	673,976,192	-1.98(-2.85%)
Feb 20, 2024	71.94	71.95	67.73	69.45	701,997,696	-3.16(-4.35%)
Feb 16, 2024	74.09	74.40	72.49	72.61	495,914,560	-0.05(-0.06%)
Feb 15, 2024	73.86	73.97	72.39	72.65	419,282,624	-1.24(-1.68%)
Feb 14, 2024	73.20	74.23	71.93	73.89	503,957,024	+1.77(+2.46%)
Feb 13, 2024	70.39	73.44	69.61	72.12	601,481,856	-0.12(-0.17%)
Feb 12, 2024	72.59	74.60	71.24	72.24	612,388,096	+0.11(+0.16%)
Feb 09, 2024	70.53	72.18	70.21	72.13	436,674,784	+2.49(+3.58%)
Feb 08, 2024	70.07	70.79	69.45	69.64	413,368,000	-0.46(-0.65%)
Feb 07, 2024	68.31	70.21	67.59	70.09	493,202,048	+1.88(+2.75%)
Feb 06, 2024	69.62	69.75	66.29	68.22	681,051,456	-1.11(-1.60%)
Feb 05, 2024	68.22	69.49	67.20	69.33	675,082,048	+3.17(+4.79%)
Feb 02, 2024	63.97	66.59	63.68	66.15	476,828,736	+3.13(+4.97%)

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.