NVIDIA Corp (NQ: NVDA )

221.08 USD -1.82 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.63 21.92 21.30 21.39 13,514,314 -0.60(-2.73%)
Feb 28, 2008 22.65 22.69 21.99 21.99 12,589,619 -0.86(-3.76%)
Feb 27, 2008 22.39 23.03 22.25 22.85 13,445,699 +0.35(+1.56%)
Feb 26, 2008 22.18 22.84 21.84 22.50 14,135,434 +0.19(+0.85%)
Feb 25, 2008 22.30 22.56 21.72 22.31 16,793,750 -0.01(-0.04%)
Feb 22, 2008 21.46 22.36 21.30 22.32 18,075,922 +1.03(+4.84%)
Feb 21, 2008 22.00 22.11 21.16 21.29 16,106,871 -0.49(-2.25%)
Feb 20, 2008 21.30 22.10 21.21 21.78 18,975,724 -0.16(-0.73%)
Feb 19, 2008 22.68 22.72 21.75 21.94 13,965,130 -0.33(-1.48%)
Feb 18, 2008 22.52 23.13 21.91 22.27 20,434,047 +0.00(+0.00%)
Feb 15, 2008 22.52 23.13 21.91 22.27 20,427,967 -0.34(-1.50%)
Feb 14, 2008 26.23 26.25 22.55 22.61 54,531,550 -4.41(-16.32%)
Feb 13, 2008 26.20 27.10 25.92 27.02 18,477,340 +1.02(+3.92%)
Feb 12, 2008 25.45 26.36 25.31 26.00 15,242,326 +0.93(+3.71%)
Feb 11, 2008 25.20 25.61 24.90 25.07 12,593,308 +0.08(+0.32%)
Feb 08, 2008 24.32 25.18 24.00 24.99 9,848,219 +0.44(+1.79%)
Feb 07, 2008 23.61 25.24 23.10 24.55 16,603,105 +0.24(+0.99%)
Feb 06, 2008 24.65 25.33 23.86 24.31 13,934,460 -0.08(-0.33%)
Feb 05, 2008 25.50 25.51 24.38 24.39 12,372,344 -1.63(-6.26%)
Feb 04, 2008 27.44 27.59 25.88 26.02 14,127,685 -0.84(-3.13%)
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.