Indicators

NVIDIA Corp (NQ: NVDA )

114.58 -1.01 (-0.87%)

Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.160	6.200	6.035	6.047	522,014,688	-0.10(-1.65%)
Feb 27, 2018	6.135	6.220	6.125	6.149	454,914,944	-0.01(-0.21%)
Feb 26, 2018	6.192	6.197	6.099	6.162	467,521,408	+0.02(+0.26%)
Feb 23, 2018	6.111	6.145	6.060	6.145	415,492,096	+0.09(+1.56%)
Feb 22, 2018			5.985	6.051	533,851,840	+0.02(+0.27%)
Feb 21, 2018	6.289	6.296	6.031	6.035	891,634,816	-0.19(-3.04%)
Feb 20, 2018	6.116	6.294	6.112	6.224	685,892,608	+0.13(+2.15%)
Feb 16, 2018		6.093	6.093	6.093	0	-0.07(-1.08%)
Feb 15, 2018	6.117	6.206	6.077	6.160	698,524,480	+0.13(+2.10%)
Feb 14, 2018	5.772	6.062	5.764	6.033	744,388,992	+0.22(+3.78%)
Feb 13, 2018		5.860		5.813	625,189,120	+0.11(+2.02%)
Feb 12, 2018	5.881	5.884	5.623	5.698	1,092,778,240	-0.10(-1.75%)
Feb 09, 2018	5.953	5.969	5.435	5.799	1,675,402,112	+0.36(+6.69%)
Feb 08, 2018	5.844	5.875	5.435	5.435	1,122,757,760	-0.28(-4.93%)
Feb 07, 2018	5.737	5.871	5.665	5.717	802,432,512	+0.08(+1.43%)
Feb 06, 2018	5.108	5.640	5.098	5.637	1,112,423,296	+0.18(+3.31%)
Feb 05, 2018	5.672	5.828	5.124	5.456	1,161,521,152	-0.38(-6.49%)
Feb 02, 2018	5.922	5.946	5.776	5.835	718,805,120	-0.17(-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.