Skip to main content

NVIDIA Corp (NQ: NVDA )

169.38 -12.39 (-6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.902 8.005 7.835 7.840 32,334,204 -0.08(-1.01%)
Feb 26, 2016 8.010 8.029 7.840 7.920 36,196,292 -0.05(-0.66%)
Feb 25, 2016 7.985 8.012 7.830 7.973 34,961,068 +0.02(+0.22%)
Feb 24, 2016 7.867 7.967 7.650 7.955 33,683,620 +0.05(+0.70%)
Feb 23, 2016 7.817 7.973 7.780 7.900 36,934,120 +0.02(+0.25%)
Feb 22, 2016 7.720 7.968 7.705 7.880 44,966,368 +0.27(+3.55%)
Feb 19, 2016 7.470 7.678 7.412 7.610 52,562,928 +0.10(+1.33%)
Feb 18, 2016 7.482 7.744 7.475 7.510 106,864,624 +0.59(+8.60%)
Feb 17, 2016 6.832 6.980 6.805 6.915 76,941,160 +0.17(+2.48%)
Feb 16, 2016 6.525 6.758 6.505 6.747 48,511,292 +0.31(+4.90%)
Feb 12, 2016 6.425 6.433 6.433 6.433 34,081,600 +0.11(+1.70%)
Feb 11, 2016 6.195 6.390 6.195 6.325 34,014,540 -0.03(-0.51%)
Feb 10, 2016 6.412 6.598 6.322 6.357 33,579,920 -0.01(-0.24%)
Feb 09, 2016 6.230 6.553 6.200 6.372 42,537,200 +0.07(+1.07%)
Feb 08, 2016 6.508 6.540 6.213 6.305 60,881,980 -0.30(-4.58%)
Feb 05, 2016 7.005 7.082 6.588 6.607 60,042,740 -0.45(-6.31%)
Feb 04, 2016 7.060 7.213 6.982 7.053 34,813,800 +0.00(+0.04%)
Feb 03, 2016 7.070 7.101 6.888 7.050 32,677,404 +0.04(+0.50%)
Feb 02, 2016 7.250 7.287 6.965 7.015 34,190,840 -0.31(-4.23%)
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.