Indicators

NVIDIA Corp (NQ: NVDA )

417.99 -1.12 (-0.27%)

Streaming Delayed Price Updated: 2:14 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.39	43.76	42.82	43.24	15,350,265	-0.35(-0.80%)
Feb 27, 2006	42.21	43.85	41.77	43.59	18,161,138	+1.70(+4.05%)
Feb 24, 2006	42.08	42.59	41.67	41.89	11,347,156	-0.01(-0.02%)
Feb 23, 2006	42.42	42.71	41.78	41.90	10,494,672	-0.65(-1.53%)
Feb 22, 2006	42.02	42.89	41.01	42.55	25,608,190	-0.07(-0.17%)
Feb 21, 2006	43.46	43.53	42.25	42.62	18,640,518	-0.93(-2.13%)
Feb 17, 2006	46.49	46.53	43.30	43.55	64,226,648	+0.25(+0.57%)
Feb 16, 2006	42.04	43.39	41.75	43.30	35,585,224	+2.04(+4.94%)
Feb 15, 2006	40.40	41.38	40.30	41.27	13,442,232	+0.78(+1.93%)
Feb 14, 2006	40.41	40.63	39.95	40.49	9,328,924	+0.07(+0.18%)
Feb 13, 2006	40.15	40.70	39.87	40.41	7,650,117	+0.14(+0.34%)
Feb 10, 2006	40.65	40.84	39.33	40.28	11,308,570	-0.23(-0.57%)
Feb 09, 2006	41.33	41.97	40.25	40.50	11,910,900	-0.70(-1.69%)
Feb 08, 2006	40.17	41.20	40.17	41.20	10,711,145	+1.16(+2.89%)
Feb 07, 2006	41.61	41.61	40.03	40.05	10,883,800	-1.48(-3.56%)
Feb 06, 2006	40.28	41.57	40.10	41.52	9,904,441	+1.14(+2.82%)
Feb 03, 2006	39.76	40.88	39.63	40.39	13,740,781	+0.37(+0.92%)
Feb 02, 2006	41.65	41.68	39.95	40.02	12,909,225	-1.26(-3.05%)

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.