NVIDIA Corp (NQ: NVDA )

536.25 USD -17.42 (-3.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 242.44 272.46 241.79 270.07 28,366,800 +17.47(+6.92%)
Feb 27, 2020 254.90 267.00 248.89 252.60 22,591,094 -15.05(-5.62%)
Feb 26, 2020 262.06 275.45 262.00 267.65 18,693,183 +5.60(+2.14%)
Feb 25, 2020 276.30 278.79 257.96 262.05 26,332,029 -11.23(-4.11%)
Feb 24, 2020 270.19 281.87 268.00 273.28 21,266,319 -20.79(-7.07%)
Feb 21, 2020 304.19 305.20 290.66 294.07 19,232,300 -14.63(-4.74%)
Feb 20, 2020 312.77 316.32 296.35 308.70 20,218,137 -6.00(-1.91%)
Feb 19, 2020 301.49 315.41 301.49 314.70 17,298,671 +18.13(+6.11%)
Feb 18, 2020 285.64 297.31 284.86 296.57 15,507,295 +6.78(+2.34%)
Feb 14, 2020 287.26 294.97 286.00 289.79 26,048,000 +19.01(+7.02%)
Feb 13, 2020 270.21 273.48 269.11 270.78 12,879,907 -1.76(-0.65%)
Feb 12, 2020 270.01 272.80 268.45 272.54 9,290,709 +4.65(+1.74%)
Feb 11, 2020 267.32 272.50 264.83 267.89 15,930,384 +4.92(+1.87%)
Feb 10, 2020 252.50 263.00 252.30 262.97 13,217,603 +11.38(+4.52%)
Feb 07, 2020 252.64 253.53 250.57 251.59 4,743,800 -2.65(-1.04%)
Feb 06, 2020 252.14 254.25 248.88 254.24 5,446,836 +3.48(+1.39%)
Feb 05, 2020 251.99 252.40 247.41 250.76 5,200,869 +3.63(+1.47%)
Feb 04, 2020 246.03 247.90 244.02 247.13 6,778,315 +6.80(+2.83%)
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.