Skip to main content

NVIDIA Corp (NQ: NVDA )

182.56 -6.23 (-3.30%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.62 62.02 60.38 60.50 52,177,384 -1.02(-1.65%)
Feb 27, 2018 61.38 62.23 61.28 61.52 45,470,504 -0.13(-0.21%)
Feb 26, 2018 61.95 61.99 61.02 61.65 46,730,568 +0.16(+0.26%)
Feb 23, 2018 61.14 61.48 60.63 61.48 41,530,040 +0.95(+1.56%)
Feb 22, 2018 59.88 60.54 53,360,552 +0.16(+0.26%)
Feb 21, 2018 62.92 62.99 60.34 60.38 89,120,952 -1.89(-3.04%)
Feb 20, 2018 61.19 62.97 61.15 62.27 68,556,544 +1.31(+2.15%)
Feb 16, 2018 60.96 60.96 60.96 0 -0.66(-1.08%)
Feb 15, 2018 61.20 62.09 60.80 61.62 69,819,128 +1.27(+2.10%)
Feb 14, 2018 57.75 60.65 57.66 60.35 74,403,392 +2.20(+3.78%)
Feb 13, 2018 58.62 58.16 62,489,092 +1.15(+2.02%)
Feb 12, 2018 58.84 58.87 56.26 57.01 109,225,704 -1.01(-1.75%)
Feb 09, 2018 59.56 59.72 54.38 58.02 167,460,304 +3.64(+6.69%)
Feb 08, 2018 58.47 58.78 54.38 54.38 112,222,224 -2.82(-4.93%)
Feb 07, 2018 57.40 58.74 56.67 57.20 80,204,976 +0.80(+1.43%)
Feb 06, 2018 51.10 56.42 51.00 56.40 111,189,272 +1.80(+3.31%)
Feb 05, 2018 56.75 58.31 51.27 54.59 116,096,712 -3.79(-6.49%)
Feb 02, 2018 59.25 59.49 57.79 58.38 71,846,224 -1.74(-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.